IonQ, Inc. WT (IONQ-WT) NYSE

Currency In USD

IONQ-WT Historical Return

If you invested $1000 in IonQ, Inc. WT (IONQ-WT) since IPO date, it would be worth $35,326.2 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $5,646.15, while $1000 invested 1 year ago would be worth $646.63. This corresponds to total returns of 3,432.62%, 464.62%, -35.34%, respectively, with annualized returns of 133.28%, 78.07%, -35.34%.

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
September 29, 2026	0.46	0.46	0.46	0.46	0.46	976,677
September 28, 2026	34	33.55	33.55	36.15	33.55	32,402
September 25, 2026	32.91	34	34	34.95	32.9	14,567
September 24, 2026	30.93	33.45	33.45	34	30.32	25,316
September 23, 2026	34.42	30.84	30.84	34.42	30.26	106,915
September 22, 2026	29.08	29.2	29.2	29.2	28.59	18,483
September 21, 2026	28.62	28.93	28.93	29.32	28.56	59,072
September 18, 2026	29.36	27.38	27.38	29.36	26.4	10,245
September 17, 2026	26.99	29.03	29.03	29.14	26.99	20,948
September 16, 2026	25.49	25.23	25.23	26.03	24.71	15,154
September 15, 2026	25.59	25.56	25.56	26.45	25.31	28,865
September 11, 2026	26.36	25.41	25.41	26.36	25.38	4,396
September 10, 2026	25.37	25.58	25.58	26.78	25.37	47,099
September 09, 2026	28.25	27.22	27.22	28.3	26.84	5,045
September 08, 2026	28.6	28.5	28.5	32.64	28.14	17,227
September 04, 2026	28	27.75	27.75	28	27.62	2,068
September 03, 2026	27.5	27.5	27.5	28.09	27.43	2,797
September 02, 2026	25.88	26.25	26.25	26.25	25.48	3,099
September 01, 2026	26.65	26.43	26.43	26.65	26.28	3,307
August 31, 2026	27.89	27.64	27.64	28.25	27.64	2,483
August 28, 2026	31.24	27.54	27.54	31.24	27.43	3,847
August 27, 2026	29.2	30.9	30.9	31.07	29.2	10,519
August 26, 2026	28.97	29	29	29.01	28.6	2,506
August 25, 2026	30.13	31.06	31.06	31.06	29.7	2,374
August 24, 2026	31.53	29.58	29.58	31.54	29.58	1,954
August 21, 2026	31.9	33.32	33.32	33.79	31.58	3,704
August 20, 2026	31.44	29.79	29.79	31.44	28.9	5,136
August 19, 2026	32.02	31.65	31.65	32.02	31	12,079
August 18, 2026	34.32	34.32	34.32	34.32	34.32	648
August 17, 2026	34.32	35.65	35.65	35.65	33.78	923
August 14, 2026	34.9	35.48	35.48	35.48	34.52	2,367
August 13, 2026	34.29	34	34	35.5	34	4,327
August 12, 2026	33.18	33.55	33.55	33.92	31.62	3,826
August 11, 2026	32.05	32.05	32.05	32.2	31.17	3,421
August 10, 2026	32.4	31.48	31.48	32.4	30.75	2,226
August 07, 2026	31	33.14	33.14	33.14	31	3,810
August 06, 2026	29.56	28.44	28.44	30.15	28.44	5,287
August 05, 2026	29.29	29.14	29.14	29.3	28.84	3,352
August 04, 2026	28.78	30.33	30.33	30.66	28.78	2,353
August 03, 2026	28.33	27.46	27.46	28.6	27.46	1,336
July 31, 2026	25.35	24.97	24.97	25.35	24.84	2,716
July 30, 2026	22.84	24.35	24.35	24.37	22.84	2,314
July 29, 2026	21.15	20.53	20.53	21.33	20.53	963
July 28, 2026	21.06	22.45	22.45	22.45	21.06	2,306
July 27, 2026	24.88	24	24	24.96	24	2,437
July 23, 2026	23.4	22.7	22.7	23.4	22.63	879
July 22, 2026	24.44	23.46	23.46	24.62	23.46	1,447
July 21, 2026	24.49	24.03	24.03	24.49	24.03	1,309
July 20, 2026	23.6	23.6	23.6	23.6	23.6	1,370
July 17, 2026	23.9	23.75	23.75	23.9	22.59	2,122
July 16, 2026	25.87	23.9	23.9	25.87	23.6	7,515
July 15, 2026	28.39	26.69	26.69	28.39	26.69	833
July 14, 2026	27.94	28.86	28.86	28.86	27.94	1,569
July 13, 2026	32	27.56	27.56	32	27.23	5,291
July 10, 2026	32.5	32.13	32.13	32.5	31.82	1,101
July 09, 2026	33.88	34	34	34.6	33.48	1,872
July 08, 2026	33.4	33.4	33.4	33.4	33.4	569
July 07, 2026	34.08	34.87	34.87	34.97	33.42	3,994
July 06, 2026	37.28	39.94	39.94	39.94	37.28	1,614
July 02, 2026	41.99	37.71	37.71	41.99	37.71	566