IonQ stock
$41.09Change from previous close: −5.08%Absolute change: −$2.20
Price history
−48.14% over the period1 year: from $79.23 (October 7, 2025) to $41.09 (October 7, 2026), −48.14%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 7, 2026 | $41.09 |
| October 6, 2026 | $43.29 |
| October 5, 2026 | $42.97 |
| October 2, 2026 | $43.77 |
| October 1, 2026 | $43.99 |
| September 30, 2026 | $43.86 |
| September 29, 2026 | $43.91 |
| September 28, 2026 | $44.58 |
| September 25, 2026 | $45.48 |
| September 24, 2026 | $44.98 |
| September 23, 2026 | $42.54 |
| September 22, 2026 | $40.74 |
| September 21, 2026 | $40.51 |
| September 18, 2026 | $39.13 |
| September 17, 2026 | $40.34 |
| September 16, 2026 | $36.84 |
| September 15, 2026 | $37.05 |
| September 14, 2026 | $37.50 |
| September 11, 2026 | $36.75 |
| September 10, 2026 | $36.84 |
| September 9, 2026 | $38.14 |
| September 8, 2026 | $40.47 |
| September 4, 2026 | $39.52 |
| September 3, 2026 | $39.02 |
| September 2, 2026 | $37.64 |
| September 1, 2026 | $37.78 |
| August 31, 2026 | $39.31 |
| August 28, 2026 | $39.20 |
| August 27, 2026 | $42.46 |
| August 26, 2026 | $40.03 |
| August 25, 2026 | $42.05 |
| August 24, 2026 | $41.06 |
| August 21, 2026 | $44.86 |
| August 20, 2026 | $41.53 |
| August 19, 2026 | $43.36 |
| August 18, 2026 | $44.12 |
| August 17, 2026 | $46.84 |
| August 14, 2026 | $46.26 |
| August 13, 2026 | $44.98 |
| August 12, 2026 | $45.20 |
| August 11, 2026 | $43.44 |
| August 10, 2026 | $42.53 |
| August 7, 2026 | $44.43 |
| August 6, 2026 | $39.72 |
| August 5, 2026 | $39.93 |
| August 4, 2026 | $41.72 |
| August 3, 2026 | $38.85 |
| July 31, 2026 | $36.44 |
| July 30, 2026 | $35.77 |
| July 29, 2026 | $31.99 |
| July 28, 2026 | $33.88 |
| July 27, 2026 | $35.92 |
| July 24, 2026 | $32.84 |
| July 23, 2026 | $34.07 |
| July 22, 2026 | $34.68 |
| July 21, 2026 | $35.51 |
| July 20, 2026 | $34.24 |
| July 17, 2026 | $34.78 |
| July 16, 2026 | $35.10 |
| July 15, 2026 | $37.51 |
| July 14, 2026 | $39.29 |
| July 13, 2026 | $38.88 |
| July 10, 2026 | $42.86 |
| July 9, 2026 | $44.77 |
| July 8, 2026 | $45.08 |
| July 7, 2026 | $45.36 |
| July 6, 2026 | $48.87 |
| July 2, 2026 | $49.12 |
| July 1, 2026 | $51.40 |
| June 30, 2026 | $53.26 |
| June 29, 2026 | $53.88 |
| June 26, 2026 | $49.31 |
| June 25, 2026 | $50.56 |
| June 24, 2026 | $53.60 |
| June 23, 2026 | $57.85 |
| June 22, 2026 | $58.32 |
| June 18, 2026 | $56.55 |
| June 17, 2026 | $54.69 |
| June 16, 2026 | $56.06 |
| June 15, 2026 | $61.18 |
| June 12, 2026 | $57.85 |
| June 11, 2026 | $57.99 |
| June 10, 2026 | $56.63 |
| June 9, 2026 | $56.69 |
| June 8, 2026 | $62.80 |
| June 5, 2026 | $56.78 |
| June 4, 2026 | $65.66 |
| June 3, 2026 | $68.23 |
| June 2, 2026 | $71.40 |
| June 1, 2026 | $69.28 |
| May 29, 2026 | $72.07 |
| May 28, 2026 | $70.14 |
| May 27, 2026 | $65.40 |
| May 26, 2026 | $63.62 |
| May 22, 2026 | $63.64 |
| May 21, 2026 | $58.89 |
| May 20, 2026 | $52.47 |
| May 19, 2026 | $48.44 |
| May 18, 2026 | $49.31 |
| May 15, 2026 | $51.95 |
| May 14, 2026 | $57.47 |
| May 13, 2026 | $55.26 |
| May 12, 2026 | $55.87 |
| May 11, 2026 | $56.89 |
| May 8, 2026 | $49.24 |
| May 7, 2026 | $47.68 |
| May 6, 2026 | $52.57 |
| May 5, 2026 | $48.00 |
| May 4, 2026 | $45.75 |
| May 1, 2026 | $46.20 |
| April 30, 2026 | $45.12 |
| April 29, 2026 | $42.11 |
| April 28, 2026 | $43.08 |
| April 27, 2026 | $43.84 |
| April 24, 2026 | $42.69 |
| April 23, 2026 | $43.63 |
| April 22, 2026 | $47.36 |
| April 21, 2026 | $46.28 |
| April 20, 2026 | $48.32 |
| April 17, 2026 | $46.09 |
| April 16, 2026 | $44.68 |
| April 15, 2026 | $43.25 |
| April 14, 2026 | $35.76 |
| April 13, 2026 | $29.76 |
| April 10, 2026 | $28.79 |
| April 9, 2026 | $28.08 |
| April 8, 2026 | $28.99 |
| April 7, 2026 | $28.49 |
| April 6, 2026 | $29.24 |
| April 2, 2026 | $29.30 |
| April 1, 2026 | $27.79 |
| March 31, 2026 | $28.83 |
| March 30, 2026 | $26.59 |
| March 27, 2026 | $27.51 |
| March 26, 2026 | $29.84 |
| March 25, 2026 | $31.96 |
| March 24, 2026 | $32.70 |
| March 23, 2026 | $33.11 |
| March 20, 2026 | $31.20 |
| March 19, 2026 | $31.90 |
| March 18, 2026 | $32.38 |
| March 17, 2026 | $33.31 |
| March 16, 2026 | $33.29 |
| March 13, 2026 | $32.98 |
| March 12, 2026 | $33.03 |
| March 11, 2026 | $34.27 |
| March 10, 2026 | $35.12 |
| March 9, 2026 | $35.87 |
| March 6, 2026 | $35.73 |
| March 5, 2026 | $36.02 |
| March 4, 2026 | $37.13 |
| March 3, 2026 | $37.05 |
| March 2, 2026 | $38.34 |
| February 27, 2026 | $38.37 |
| February 26, 2026 | $40.88 |
| February 25, 2026 | $33.59 |
| February 24, 2026 | $31.62 |
| February 23, 2026 | $30.78 |
| February 20, 2026 | $31.90 |
| February 19, 2026 | $33.43 |
| February 18, 2026 | $33.34 |
| February 17, 2026 | $33.18 |
| February 13, 2026 | $34.11 |
| February 12, 2026 | $31.30 |
| February 11, 2026 | $33.61 |
| February 10, 2026 | $35.19 |
| February 9, 2026 | $35.48 |
| February 6, 2026 | $34.99 |
| February 5, 2026 | $30.43 |
| February 4, 2026 | $35.34 |
| February 3, 2026 | $38.47 |
| February 2, 2026 | $38.56 |
| January 30, 2026 | $39.98 |
| January 29, 2026 | $43.24 |
| January 28, 2026 | $45.80 |
| January 27, 2026 | $45.49 |
| January 26, 2026 | $43.37 |
| January 23, 2026 | $47.25 |
| January 22, 2026 | $49.33 |
| January 21, 2026 | $48.33 |
| January 20, 2026 | $50.66 |
| January 16, 2026 | $50.80 |
| January 15, 2026 | $47.56 |
| January 14, 2026 | $50.88 |
| January 13, 2026 | $48.94 |
| January 12, 2026 | $50.95 |
| January 9, 2026 | $49.45 |
| January 8, 2026 | $50.45 |
| January 7, 2026 | $49.78 |
| January 6, 2026 | $50.76 |
| January 5, 2026 | $48.71 |
| January 2, 2026 | $46.77 |
| December 31, 2025 | $44.87 |
| December 30, 2025 | $45.31 |
| December 29, 2025 | $45.25 |
| December 26, 2025 | $46.00 |
| December 24, 2025 | $49.82 |
| December 23, 2025 | $51.39 |
| December 22, 2025 | $53.86 |
| December 19, 2025 | $48.48 |
| December 18, 2025 | $46.44 |
| December 17, 2025 | $45.85 |
| December 16, 2025 | $49.67 |
| December 15, 2025 | $46.07 |
| December 12, 2025 | $50.35 |
| December 11, 2025 | $52.55 |
| December 10, 2025 | $51.67 |
| December 9, 2025 | $54.44 |
| December 8, 2025 | $54.36 |
| December 5, 2025 | $52.69 |
| December 4, 2025 | $54.76 |
| December 3, 2025 | $48.65 |
| December 2, 2025 | $46.93 |
| December 1, 2025 | $47.12 |
| November 28, 2025 | $49.30 |
| November 26, 2025 | $46.90 |
| November 25, 2025 | $47.06 |
| November 24, 2025 | $46.76 |
| November 21, 2025 | $41.71 |
| November 20, 2025 | $41.00 |
| November 19, 2025 | $47.88 |
| November 18, 2025 | $49.12 |
| November 17, 2025 | $47.79 |
| November 14, 2025 | $47.18 |
| November 13, 2025 | $45.40 |
| November 12, 2025 | $50.71 |
| November 11, 2025 | $54.42 |
| November 10, 2025 | $55.37 |
| November 7, 2025 | $59.27 |
| November 6, 2025 | $57.43 |
| November 5, 2025 | $55.41 |
| November 4, 2025 | $53.38 |
| November 3, 2025 | $58.40 |
| October 31, 2025 | $62.38 |
| October 30, 2025 | $60.17 |
| October 29, 2025 | $61.11 |
| October 28, 2025 | $57.15 |
| October 27, 2025 | $62.80 |
| October 24, 2025 | $60.30 |
| October 23, 2025 | $59.37 |
| October 22, 2025 | $55.45 |
| October 21, 2025 | $59.50 |
| October 20, 2025 | $59.94 |
| October 17, 2025 | $62.94 |
| October 16, 2025 | $65.59 |
| October 15, 2025 | $72.41 |
| October 14, 2025 | $77.55 |
| October 13, 2025 | $82.09 |
| October 10, 2025 | $70.65 |
| October 9, 2025 | $77.50 |
| October 8, 2025 | $74.30 |
| October 7, 2025 | $79.23 |
At a glance
The company
Develops quantum computing systems and provides access to quantum computers through cloud platforms and specialized services
Latest results
Quarter to June 30, 2026 · EPS -$5.08 (estimate -$0.60)
Next event
Quarterly results · November 4, 2026
Where the price stands
52-wk low$25.89
$41.09
52-wk high$84.64
−51.45% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +1.53% | +1.89% |
| Year to date | −8.42% | +14.22% |
| 1 year | −48.14% | +16.00% |
Analysts · 14 analysts
Average target$66.63+62.16% vs. price
Buy 12 · Hold 2 · Sell 0 · Strong buy
Latest news
All newsThe business in numbers
Revenue
$80.05M
Latest quarter · Q2 2026
Net income
-$1.87B
Latest quarter · Q2 2026
Net margin
-2,333.2%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $17.54B
- P/E
- Data not available
- EPS
- -$3.43
- Volume
- 16.29M
- Dividend yield
- 0.00%
More on IonQ
Where it belongs
Similar companies
Technology sector: companies in the same industry and close in size.
