Free Trial

IonQ (IONQ) Stock Chart & Stock Price History

IonQ logo
$41.90 +1.41 (+3.48%)
Closing price 03:59 PM Eastern
Extended Trading
$41.68 -0.21 (-0.51%)
As of 07:21 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

IonQ Stock Price Performance

The IonQ (IONQ) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 489.31%, with a year-to-date return of 0.31%. In the past month, the stock has decreased 7.07%, reflecting recent market activity.

As of the latest close, IonQ traded at $40.42 with a market cap of $10.58 billion and volume of 27.90 million shares.

Receive IONQ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IonQ and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+9.86%
1 Month
Performance
-7.07%
3 Month
Performance
+30.77%
Year-To-Date
Performance
+0.31%
1 Year
Performance
+489.31%

IONQ Stock Chart for Friday, August, 8, 2025

IonQ Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$41.12$40.42
-1.71%
$41.58$38.6127.90 million shs$10.58 billion
08/06/2025$42.08$41.12
-2.27%
$43.60$40.7823.38 million shs$10.76 billion
08/05/2025$39.92$42.08
+5.41%
$42.44$40.1321.59 million shs$11.01 billion
08/04/2025$38.14$39.92
+4.67%
$40.70$38.4216.04 million shs$10.44 billion
08/01/2025$39.86$38.14
-4.31%
$39.19$37.2519.97 million shs$9.98 billion
07/31/2025$39.84$39.86
+0.05%
$42.28$39.6221.40 million shs$10.43 billion
07/30/2025$40.53$39.84
-1.70%
$41.86$39.2316.97 million shs$10.42 billion
07/29/2025$42.39$40.53
-4.39%
$44.21$40.3520.99 million shs$10.60 billion
07/28/2025$43.07$42.39
-1.57%
$44.53$41.4416.85 million shs$11.09 billion
07/25/2025$43.95$43.07
-2.00%
$44.25$42.9413.33 million shs$11.27 billion
07/24/2025$43.22$43.95
+1.68%
$44.64$42.2517.82 million shs$11.50 billion
07/23/2025$42.15$43.22
+2.54%
$43.54$41.7914.37 million shs$11.31 billion
07/22/2025$44.57$42.15
-5.43%
$44.54$41.2918.91 million shs$11.03 billion
07/21/2025$46.48$44.57
-4.12%
$47.73$44.4223.80 million shs$11.66 billion
07/18/2025$44.83$46.48
+3.69%
$47.64$44.0225.68 million shs$12.16 billion
07/17/2025$43.54$44.83
+2.96%
$44.86$43.1220.14 million shs$11.73 billion
07/16/2025$41.59$43.54
+4.67%
$43.67$40.8424.11 million shs$11.39 billion
07/15/2025$42.55$41.59
-2.24%
$43.14$41.0815.83 million shs$10.88 billion
07/14/2025$41.82$42.55
+1.74%
$42.72$41.3816.48 million shs$11.13 billion
07/11/2025$45.99$41.82
-9.07%
$45.57$41.7723.22 million shs$10.94 billion
07/10/2025$45.59$45.99
+0.88%
$46.35$44.5319.48 million shs$12.03 billion
07/09/2025$45.09$45.59
+1.11%
$47.25$44.4824.52 million shs$11.93 billion
07/08/2025$45.31$45.09
-0.49%
$47.88$44.6825.63 million shs$11.80 billion
07/07/2025$43.94$45.31
+3.12%
$47.21$42.8533.77 million shs$11.85 billion

This page (NYSE:IONQ) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners