IonQ, Inc. WT (IONQ-WT) NYSE

52.08

+5.605(+12.06%)

Updated at May 22 03:51PM

Currency In USD

IONQ-WT Historical Return

If you invested $1000 in IonQ, Inc. WT (IONQ-WT) since IPO date, it would be worth $55,700.53 as of May 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $14,837.61, while $1000 invested 1 year ago would be worth $1,488. This corresponds to total returns of 5,470.05%, 1,383.76%, 48.8%, respectively, with annualized returns of 184.15%, 145.53%, 48.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IONQ-WT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	46.94	52.08	52.08	54.24	46.94	35,353
May 21, 2026	46.87	46.48	46.48	49.37	43.09	39,031
May 20, 2026	37.67	41.2	41.2	41.2	37.1	8,792
May 19, 2026	36.46	34.37	34.37	36.46	34.13	2,425
May 18, 2026	37.15	37.3	37.3	37.3	36.4	2,886
May 15, 2026	41.55	40.57	40.57	41.55	40.01	8,728
May 14, 2026	43.58	46	46	46.35	43.14	26,557
May 13, 2026	43.38	43.4	43.4	43.89	42.92	6,511
May 12, 2026	46.46	44.35	44.35	47.31	41.66	12,631
May 11, 2026	37.79	45.8	45.8	47	37.79	24,489
May 08, 2026	36.28	38	38	38	35.78	1,941
May 07, 2026	39.84	35.65	35.65	39.84	35	7,864
May 06, 2026	38.54	41.59	41.59	41.59	37.88	10,293
May 05, 2026	35	36.6	36.6	36.6	35	2,990
May 04, 2026	35	34.09	34.09	37.51	34.09	6,880
May 01, 2026	32.6	34.15	34.15	34.6	32.6	2,023
April 30, 2026	30.35	33.28	33.28	33.38	30.35	1,086
April 29, 2026	30.02	30.28	30.28	30.28	30.02	1,489
April 28, 2026	31.35	31.79	31.79	32.75	31.28	4,587
April 27, 2026	31.15	32.27	32.27	32.27	29.95	1,984
April 24, 2026	30.96	31.09	31.09	31.33	30.63	3,496
April 23, 2026	36.6	32.3	32.3	36.6	32.3	7,828
April 22, 2026	35.83	36.23	36.23	37.6	35.71	5,830
April 21, 2026	36.71	35.76	35.76	36.71	35.17	4,340
April 20, 2026	33.5	36.66	36.66	37	33.5	12,157
April 17, 2026	33.31	34.25	34.25	35.02	32.98	9,071
April 16, 2026	33.22	33.48	33.48	33.54	30.1	25,764
April 15, 2026	27.03	31.15	31.15	31.73	27.03	42,601
April 14, 2026	20.92	24.56	24.56	24.56	20.92	36,518
April 13, 2026	17.73	18.36	18.36	18.36	17.38	4,098
April 10, 2026	16.68	17.4	17.4	17.57	16.68	2,422
April 09, 2026	17.35	16.57	16.57	17.55	16.57	4,665
April 08, 2026	18.79	17.63	17.63	18.79	17.6	3,868
April 07, 2026	17.24	17.49	17.49	17.49	16.15	4,112
April 06, 2026	18.48	18.45	18.45	18.48	18.45	2,958
April 02, 2026	16.02	17.72	17.72	18.49	16.02	2,324
April 01, 2026	18.09	16.27	16.27	18.09	16.27	2,352
March 31, 2026	15.98	17.3	17.3	17.89	15.92	14,748
March 30, 2026	16	15.01	15.01	16	14.61	5,491
March 27, 2026	17.93	15.95	15.95	17.93	15.91	4,997
March 26, 2026	20.08	18.33	18.33	20.08	18.22	2,586
March 25, 2026	22.46	22.46	22.46	22.46	22.28	1,399
March 24, 2026	21.36	20.89	20.89	21.36	20.87	1,113
March 23, 2026	21.5	22.05	22.05	22.05	21.5	4,614
March 19, 2026	19.88	20.69	20.69	20.76	19.68	2,277
March 18, 2026	21.47	21.47	21.47	21.47	21.47	381
March 17, 2026	22.26	21.95	21.95	22.26	21.88	2,245
March 16, 2026	21.18	21.93	21.93	22.71	21.18	4,280
March 13, 2026	22.53	20.84	20.84	22.53	20.84	14,782
March 12, 2026	22.54	21.67	21.67	22.64	21.67	4,070
March 11, 2026	24.38	23.33	22.96	24.38	23.33	1,326
March 10, 2026	23.85	23.6	23.6	25.14	23.6	1,152
March 09, 2026	23.77	24.4	24.4	24.4	22.77	6,996
March 06, 2026	25.43	24.24	24.24	25.51	24.21	16.59M
March 05, 2026	19.16	18.91	23.48	19.16	17.58	23.92M
March 04, 2026	20.54	19.53	25.4	20.68	19.38	1.43M
March 03, 2026	46.87	25.5	25.5	46.87	25.01	21.97M
March 02, 2026	19.39	20.82	26.91	20.82	19.39	19.48M
February 27, 2026	22.25	21.26	26.49	22.33	19.66	31.41M
February 26, 2026	21.69	23.51	29.43	24.42	21.69	73.72M