stockNYSE: IONQ • 3 Months Updates
IonQ Inc. (IONQ)
Showing Closing Date Range from Jun, 10 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
3 Months Updates Trajectory
Showing Closing Date Range from Jun, 10 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
$-16.16vs period start
Period Return % % GAIN
-28.54%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$63.56 / $31.81
Period range envelope
$31.75channel spread
Total Volume SHARES
1.30B
Period turnover
Avg: 21.00M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Jun 10, 2026 | $56.63 | -0.11% | $60.75 | $56.50 | 23.61M |
| Jun 11, 2026 | $57.99 | +2.40% | $59.47 | $54.75 | 25.22M |
| Jun 12, 2026 | $57.85 | -0.24% | $60.23 | $56.16 | 24.73M |
| Jun 15, 2026 | $61.18 | +5.76% | $63.56 | $60.59 | 25.31M |
| Jun 16, 2026 | $56.06 | -8.37% | $60.89 | $55.91 | 21.92M |
| Jun 17, 2026 | $54.69 | -2.44% | $57.73 | $54.46 | 19.56M |
| Jun 18, 2026 | $56.55 | +3.40% | $56.66 | $52.92 | 20.36M |
| Jun 22, 2026 | $58.32 | +3.13% | $61.99 | $55.53 | 28.05M |
| Jun 23, 2026 | $57.85 | -0.81% | $61.47 | $56.00 | 26.84M |
| Jun 24, 2026 | $53.60 | -7.35% | $57.35 | $52.36 | 25.17M |
| Jun 25, 2026 | $50.56 | -5.67% | $55.08 | $50.16 | 21.89M |
| Jun 26, 2026 | $49.31 | -2.47% | $52.48 | $48.49 | 67.77M |
| Jun 29, 2026 | $53.88 | +9.27% | $54.20 | $49.65 | 22.88M |
| Jun 30, 2026 | $53.26 | -1.15% | $54.84 | $52.40 | 14.83M |
| Jul 01, 2026 | $51.40 | -3.49% | $54.76 | $51.40 | 14.44M |
Page 1 of 5