stockNYSE: IONQ • 12 Months Updates
IonQ Inc. (IONQ)
Showing Closing Date Range from Sep, 08, 2025 to Sep, 08, 2026.
IonQ Inc. (IONQ) is a publicly traded company operating within the Technology sector.
Price & Performance Trajectory
IonQ Inc.NYSE: IONQ
Latest Close
$40.47
12 Months Updates Trajectory
Showing Closing Date Range from Sep, 08, 2025 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeIONQ session performance
✓ Latest Close USD
$40.47
Latest session close
$-0.54vs period start
Period Return % % GAIN
-1.32%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$84.64 / $25.89
Period range envelope
$58.75channel spread
Total Volume SHARES
6.47B
Period turnover
Avg: 25.67M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 08, 2025 | $41.01 | -1.89% | $42.59 | $40.38 | 10.50M |
| Sep 09, 2025 | $44.00 | +7.29% | $44.26 | $41.05 | 17.69M |
| Sep 10, 2025 | $43.86 | -0.32% | $45.18 | $43.56 | 14.43M |
| Sep 11, 2025 | $47.05 | +7.27% | $47.23 | $43.38 | 21.60M |
| Sep 12, 2025 | $55.61 | +18.19% | $56.07 | $47.15 | 68.82M |
| Sep 15, 2025 | $59.11 | +6.29% | $59.89 | $55.95 | 34.68M |
| Sep 16, 2025 | $62.26 | +5.33% | $62.85 | $57.13 | 30.64M |
| Sep 17, 2025 | $65.44 | +5.11% | $66.39 | $61.08 | 49.63M |
| Sep 18, 2025 | $66.81 | +2.09% | $70.43 | $65.42 | 45.89M |
| Sep 19, 2025 | $70.41 | +5.39% | $71.30 | $65.64 | 50.96M |
| Sep 22, 2025 | $71.94 | +2.17% | $73.17 | $66.15 | 35.68M |
| Sep 23, 2025 | $75.14 | +4.45% | $76.13 | $71.45 | 40.01M |
| Sep 24, 2025 | $73.86 | -1.70% | $75.95 | $71.01 | 33.08M |
| Sep 25, 2025 | $69.43 | -6.00% | $72.29 | $66.91 | 44.80M |
| Sep 26, 2025 | $67.28 | -3.10% | $70.42 | $65.33 | 32.16M |
Page 1 of 17