IonQ, Inc. (IONQ) NYSE

Currency In USD

IONQ Historical Return

If you invested $1000 in IonQ, Inc. (IONQ) since IPO date, it would be worth $3,374.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,669.69, while $1000 invested 1 year ago would be worth $914.2. This corresponds to total returns of 237.41%, 266.97%, -8.58%, respectively, with annualized returns of 24.36%, 29.68%, -8.58%.

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

IONQ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	36.49	36.44	36.44	37.65	35.58	18.09M
July 30, 2026	33.17	35.77	35.77	36.18	33	23.07M
July 29, 2026	33.72	31.99	31.99	34.32	31.81	21.67M
July 28, 2026	34.18	33.88	33.88	34.65	32.12	19.74M
July 27, 2026	34.47	35.92	35.92	37.17	34.3	28.18M
July 23, 2026	34	34.07	34.07	35.52	33.57	17.5M
July 22, 2026	34.89	34.68	34.68	35.99	34.66	14.81M
July 21, 2026	35.46	35.51	35.51	36.07	34.7	20.2M
July 20, 2026	35.05	34.24	34.24	36.3	34.21	16.37M
July 17, 2026	34.99	34.78	34.78	35.91	33.29	23.81M
July 16, 2026	37	35.1	35.1	37.24	34.67	24.3M
July 15, 2026	40	37.51	37.51	40.07	36.86	20.3M
July 14, 2026	40.04	39.29	39.29	40.44	38.72	17.16M
July 13, 2026	42.07	38.88	38.88	42.18	38.62	23.59M
July 10, 2026	45.32	42.86	42.86	45.45	42.4	14.42M
July 09, 2026	45.5	44.77	44.77	46	44.37	12.96M
July 08, 2026	44.36	45.08	45.08	46.23	43.72	15.09M
July 07, 2026	47.54	45.36	45.36	47.95	44.02	18.61M
July 06, 2026	49.04	48.87	48.87	51.33	48.79	12.42M
July 02, 2026	51.11	49.12	49.12	54.4	48.18	16.91M
July 01, 2026	52.18	51.4	51.4	54.76	51.4	14.33M
June 30, 2026	52.7	53.26	53.26	54.84	52.4	14.75M
June 29, 2026	50.62	53.88	53.88	54.2	49.65	22.78M
June 26, 2026	49.65	49.31	49.31	52.48	48.49	67.43M
June 25, 2026	54.63	50.56	50.56	55.08	50.16	21.69M
June 24, 2026	57.35	53.6	53.6	57.35	52.36	24.67M
June 23, 2026	56.61	57.85	57.85	61.47	56	26.7M
June 22, 2026	56.58	58.32	58.32	61.99	55.53	27.21M
June 18, 2026	55.79	56.55	56.55	56.66	52.92	20.18M
June 17, 2026	56.9	54.69	54.69	57.73	54.46	19.35M
June 16, 2026	59.95	56.06	56.06	60.89	55.91	21.68M
June 15, 2026	61.4	61.18	61.18	63.56	60.59	25.15M
June 12, 2026	57.7	57.85	57.85	60.23	56.16	17.61M
June 11, 2026	56.54	57.99	57.99	59.47	54.75	24.96M
June 10, 2026	57.74	56.63	56.63	60.75	56.5	23.32M
June 09, 2026	62.4	56.69	56.69	63.95	53.26	35.02M
June 08, 2026	59.54	62.8	62.8	64.9	57.96	28.36M
June 05, 2026	63.51	56.78	56.78	63.79	55.84	31.54M
June 04, 2026	67.05	65.66	65.66	69.46	64.18	40.01M
June 03, 2026	70.32	68.23	68.23	73.65	67.51	27.61M
June 02, 2026	69.35	71.4	71.4	72.63	69.09	27.5M
June 01, 2026	69.65	69.28	69.28	72.42	66.97	28.06M
May 29, 2026	69.64	72.07	72.07	72.17	66.8	28.13M
May 28, 2026	64.87	70.14	70.14	71.47	64.72	31.6M
May 27, 2026	62.67	65.4	65.4	66.81	59.71	29.48M
May 26, 2026	64.3	63.62	63.62	65	60.09	29.93M
May 22, 2026	58	63.64	63.64	65.8	58	2.37M
May 21, 2026	54.61	58.89	58.89	61.12	53.93	62.35M
May 20, 2026	49.25	52.47	52.47	52.74	48.35	22.46M
May 19, 2026	47.64	48.44	48.44	49.44	45.51	22.1M
May 18, 2026	51.81	49.31	49.31	52.2	47.48	31.52M
May 15, 2026	54.5	51.95	51.95	54.7	51.29	27.04M
May 14, 2026	54.4	57.47	57.47	58.18	53.91	26.23M
May 13, 2026	55.94	55.26	55.26	56.18	52.94	21.76M
May 12, 2026	57.25	55.87	55.87	59.15	52.17	51.43M
May 11, 2026	48.14	56.89	56.89	58.54	47.89	57.88M
May 08, 2026	48.69	49.24	49.24	49.44	45.72	25.65M
May 07, 2026	50.04	47.68	47.68	51.9	46.27	41.72M
May 06, 2026	49.1	52.57	52.57	53.49	48.57	46.24M
May 05, 2026	46.61	48	48	48.34	44.79	22.97M