IonQ, Inc. (IONQ) NYSE

71.40

+2.12(+3.06%)

Updated at June 02 04:00PM

Currency In USD

IONQ Historical Return

If you invested $1000 in IonQ, Inc. (IONQ) since IPO date, it would be worth $6,611.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7,140, while $1000 invested 1 year ago would be worth $1,759.92. This corresponds to total returns of 561.11%, 614%, 75.99%, respectively, with annualized returns of 41.77%, 48.13%, 75.99%.

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
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
May 04, 2026	46.53	45.75	45.75	49.14	45.31	26.15M
May 01, 2026	44.86	46.2	46.2	46.31	43.8	20.4M
April 30, 2026	41.94	45.12	45.12	45.48	41.49	22.99M
April 29, 2026	42.63	42.11	42.11	42.63	39.77	24.28M
April 28, 2026	42.55	43.1	43.1	44.27	42.25	21.26M
April 27, 2026	42.18	43.84	43.84	44.07	41.11	22.73M
April 24, 2026	44.38	42.69	42.69	44.39	41.26	20.25M
April 23, 2026	46.61	43.63	43.63	47.84	41.92	35.59M
April 22, 2026	47.26	47.36	47.36	49.13	46.54	34.29M
April 21, 2026	48.6	46.28	46.28	48.73	45.72	37.57M
April 20, 2026	45.34	48.32	48.32	48.57	45.12	47.25M
April 17, 2026	44.09	46.09	46.09	46.69	43.68	48.48M
April 16, 2026	44.51	44.68	44.68	45.43	40.84	77.97M
April 15, 2026	38.36	43.25	43.25	43.34	37.46	94.75M
April 14, 2026	31.78	35.76	35.76	35.88	31.06	66.69M
April 13, 2026	28.26	29.76	29.76	29.84	27.87	15.03M
April 10, 2026	28.29	28.79	28.79	29.37	28.13	12.95M
April 09, 2026	28.75	28.08	28.08	29.25	27.82	16.21M
April 08, 2026	30.66	28.99	28.99	31.1	28.51	19.95M
April 07, 2026	28.72	28.49	28.49	28.88	27.29	19.72M
April 06, 2026	29.33	29.24	29.24	30.3	28.71	11.7M
April 02, 2026	26.8	29.3	29.3	29.49	26.74	15.41M
April 01, 2026	29.64	27.79	27.79	29.91	27.57	18.89M
March 31, 2026	27.2	28.83	28.83	29.18	27.06	22.96M
March 30, 2026	27.79	26.59	26.59	28.16	25.89	18.54M
March 27, 2026	29.55	27.51	27.51	29.6	27.37	19.18M
March 26, 2026	31.4	29.84	29.84	31.61	29.71	17.5M
March 25, 2026	33.38	31.96	31.96	34.18	31.66	15.55M
March 24, 2026	32.38	32.7	32.7	33.46	31.88	13.32M
March 23, 2026	31.64	33.11	33.11	33.63	31.29	19.03M
March 20, 2026	31.8	31.2	31.2	32.25	30.5	16.98M
March 19, 2026	31.54	31.9	31.9	32.55	30.73	16.85M
March 18, 2026	33.05	32.38	32.38	34	32.36	15.94M
March 17, 2026	33.3	33.31	33.31	34.15	33.06	19.08M
March 16, 2026	33.52	33.29	33.29	34.41	32.39	19.21M
March 13, 2026	33.58	32.98	32.98	34.58	32.84	15.26M
March 12, 2026	33.98	33.03	33.03	34.72	33.03	19.77M
March 11, 2026	35.29	34.27	34.27	35.89	33.5	26.11M
March 10, 2026	35.95	35.12	35.12	36.92	35.03	17.1M
March 09, 2026	34.77	35.87	35.87	36.08	33.81	16.24M
March 06, 2026	35.41	35.73	35.73	37.48	35.1	18.48M