IONQ Inc (IONQ) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -21.4% vs the 50-day and -28.5% vs the 200-day average, 59.2% below the 52-week high and +16% off the 52-week low; a death cross printed 51 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: IONQ Inc trades 21.4% below its 50-day and 28.5% below its 200-day moving average. (as of 2026-10-30)

IonQ builds quantum computing systems and sells access to machines of varying qubit counts, largely through cloud platforms such as Amazon's AWS Braket, Microsoft's Azure Quantum and Google's Cloud Marketplace, plus its own cloud service. It also works on quantum-safe communications, quantum detection equipment, hardware development contracts, maintenance, consulting and some semiconductor manufacturing services.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IONQ overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	29.83	30.37	28.55	30.04	-5.30%	23,331,370
2026-10-29	31.74	32.54	30.97	31.72	-2.19%	13,360,300
2026-10-28	33.08	33.31	31.65	32.43	-1.58%	15,218,900
2026-10-27	31.19	33.30	31.07	32.95	+7.12%	22,094,500
2026-10-26	30.94	31.52	29.94	30.76	-1.63%	17,114,200
2026-10-23	30.92	31.58	30.38	31.27	+0.35%	13,094,000
2026-10-22	30.94	32.34	30.70	31.16	-3.47%	18,980,000
2026-10-21	31.56	32.52	31.29	32.28	+3.26%	16,836,800
2026-10-20	30.28	32.17	30.19	31.26	+1.56%	20,760,100
2026-10-19	32.35	32.44	30.29	30.78	-1.60%	25,941,800
2026-10-16	33.03	33.64	31.11	31.28	-8.94%	28,282,300
2026-10-15	30.55	34.36	30.03	34.35	+9.33%	48,163,300
2026-10-14	33.15	33.39	31.05	31.42	-9.53%	41,353,700
2026-10-13	35.82	35.99	34.48	34.73	-4.25%	23,468,100
2026-10-12	38.79	38.81	35.89	36.27	-9.07%	32,151,500
2026-10-09	40.00	40.24	38.99	39.89	+1.12%	13,255,800
2026-10-08	41.71	42.01	38.83	39.45	-4.57%	23,013,700
2026-10-07	42.19	42.38	40.76	41.34	-4.50%	19,141,000
2026-10-06	43.56	45.40	43.00	43.29	+0.74%	16,358,000
2026-10-05	43.77	44.22	42.24	42.97	-1.83%	16,464,500
2026-10-02	45.16	45.34	43.15	43.77	-0.50%	19,093,800
2026-10-01	43.95	45.09	43.55	43.99	+0.30%	17,214,100
2026-09-30	44.24	47.33	43.81	43.86	-0.11%	25,553,100
2026-09-29	45.80	45.90	43.73	43.91	-1.50%	18,797,000
2026-09-28	45.64	47.91	44.54	44.58	-1.98%	35,027,400
2026-09-25	44.70	46.55	44.12	45.48	+1.11%	27,579,200
2026-09-24	41.57	45.66	41.28	44.98	+5.74%	43,226,800
2026-09-23	45.84	46.05	41.63	42.54	+4.42%	72,555,700
2026-09-22	40.51	40.80	39.87	40.74	+0.57%	17,857,200
2026-09-21	40.43	40.93	39.83	40.51	+3.53%	14,289,400
2026-09-18	40.75	40.94	37.77	39.13	-3.00%	23,126,600
2026-09-17	38.32	40.78	38.09	40.34	+9.50%	22,494,900
2026-09-16	36.98	37.65	36.06	36.84	-0.57%	15,823,800
2026-09-15	36.27	38.17	36.26	37.05	-1.20%	12,906,800
2026-09-14	35.16	38.56	35.00	37.50	+2.04%	18,228,800
2026-09-11	37.23	37.94	36.33	36.75	-0.24%	15,395,500
2026-09-10	37.29	38.34	36.79	36.84	-3.41%	17,837,200
2026-09-09	39.51	39.91	38.10	38.14	-5.76%	25,387,600
2026-09-08	42.32	44.43	39.45	40.47	+2.40%	40,223,400
2026-09-04	39.07	39.73	38.83	39.52	+1.28%	13,112,200
2026-09-03	38.13	39.78	37.84	39.02	+3.67%	14,009,200
2026-09-02	37.42	38.23	36.78	37.64	-0.37%	13,313,100
2026-09-01	37.87	39.25	37.59	37.78	-3.89%	14,156,700
2026-08-31	38.80	40.55	38.43	39.31	+0.28%	38,638,700
2026-08-28	41.73	41.92	38.64	39.20	-7.68%	20,107,800
2026-08-27	41.03	42.94	40.76	42.46	+6.07%	14,880,800
2026-08-26	41.06	41.91	39.96	40.03	-4.80%	13,106,100
2026-08-25	42.08	42.67	40.99	42.05	+2.41%	12,364,100
2026-08-24	43.33	43.55	40.96	41.06	-8.47%	17,251,150
2026-08-21	42.20	45.46	42.01	44.86	+8.02%	19,707,800
2026-08-20	43.44	43.59	40.33	41.53	-4.22%	17,163,500
2026-08-19	43.38	44.19	42.16	43.36	-1.72%	15,005,900
2026-08-18	44.36	46.46	43.60	44.12	-5.81%	16,881,400
2026-08-17	46.01	47.21	44.85	46.84	+1.25%	13,863,100
2026-08-14	44.70	47.27	44.36	46.26	+2.85%	18,133,500
2026-08-13	44.90	47.95	44.73	44.98	-0.49%	21,098,800
2026-08-12	44.64	45.54	42.84	45.20	+4.05%	22,204,000
2026-08-11	43.02	44.02	42.18	43.44	+2.14%	15,464,800
2026-08-10	43.24	44.20	42.20	42.53	-4.28%	17,017,400
2026-08-07	40.38	44.62	40.00	44.43	+11.86%	34,474,400
2026-08-06	41.37	41.88	39.66	39.72	-0.53%	26,407,700
2026-08-05	40.95	41.90	39.70	39.93	-4.29%	24,378,400
2026-08-04	39.63	42.05	39.58	41.72	+7.39%	25,440,200
2026-08-03	35.83	40.16	35.43	38.85	+6.61%	23,340,700
2026-07-31	36.49	37.65	35.58	36.44	+1.87%	18,218,400
2026-07-30	33.16	36.18	33.00	35.77	+11.82%	23,465,000
2026-07-29	33.72	34.32	31.81	31.99	-5.58%	22,149,600
2026-07-28	34.18	34.65	32.12	33.88	-5.68%	20,006,600
2026-07-27	34.47	37.17	34.30	35.92	+9.38%	28,363,300
2026-07-24	34.10	34.30	32.56	32.84	-3.61%	14,828,800
2026-07-23	34.00	35.52	33.56	34.07	-1.76%	17,661,700
2026-07-22	34.89	35.99	34.66	34.68	-2.34%	14,983,100
2026-07-21	35.46	36.06	34.70	35.51	+3.71%	20,478,410
2026-07-20	35.05	36.30	34.21	34.24	-1.55%	16,492,830
2026-07-17	34.99	35.91	33.29	34.78	-0.91%	23,953,800
2026-07-16	37.00	37.24	34.67	35.10	-6.42%	24,564,600
2026-07-15	40.00	40.07	36.86	37.51	-4.53%	20,413,000
2026-07-14	40.04	40.44	38.72	39.29	+1.05%	17,284,300
2026-07-13	42.07	42.18	38.62	38.88	-9.29%	23,873,300
2026-07-10	45.32	45.45	42.40	42.86	-4.27%	14,548,400
2026-07-09	45.50	46.00	44.37	44.77	-0.69%	13,051,600
2026-07-08	44.36	46.23	43.72	45.08	-0.62%	15,213,700
2026-07-07	47.54	47.95	44.02	45.36	-7.18%	18,921,600
2026-07-06	49.04	51.33	48.79	48.87	-0.51%	12,476,700
2026-07-02	51.11	54.40	48.18	49.12	-4.44%	16,972,900
2026-07-01	52.17	54.76	51.40	51.40	-3.49%	14,440,800
2026-06-30	52.70	54.84	52.40	53.26	-1.15%	14,832,600
2026-06-29	50.62	54.20	49.65	53.88	+9.27%	22,875,200
2026-06-26	49.65	52.48	48.49	49.31	-2.47%	67,767,400
2026-06-25	54.63	55.08	50.16	50.56	-5.67%	21,891,200
2026-06-24	57.35	57.35	52.36	53.60	-7.35%	25,170,000
2026-06-23	56.61	61.47	56.00	57.85	-0.81%	26,838,900
2026-06-22	56.58	61.99	55.53	58.32	+3.13%	28,045,000
2026-06-18	55.79	56.66	52.92	56.55	+3.40%	20,362,600
2026-06-17	56.90	57.73	54.45	54.69	-2.44%	19,556,500
2026-06-16	59.95	60.89	55.91	56.06	-8.37%	21,916,300
2026-06-15	61.40	63.56	60.59	61.18	+5.76%	25,313,600
2026-06-12	57.70	60.23	56.16	57.85	-0.24%	24,732,300
2026-06-11	56.54	59.47	54.75	57.99	+2.40%	25,218,800
2026-06-10	57.74	60.75	56.50	56.63	-0.11%	23,605,600
2026-06-09	62.40	63.95	53.27	56.69	-9.73%	35,304,000
2026-06-08	59.54	64.90	57.96	62.80	+10.60%	28,561,700
2026-06-05	63.51	63.79	55.84	56.78	-13.52%	32,124,900
2026-06-04	67.05	69.46	64.18	65.66	-3.77%	40,211,400
2026-06-03	70.33	73.65	67.51	68.23	-4.44%	30,856,300
2026-06-02	69.35	72.63	69.09	71.40	+3.06%	27,651,000
2026-06-01	69.64	72.42	66.97	69.28	-3.87%	28,317,600
2026-05-29	69.64	72.17	66.80	72.07	+2.75%	28,460,800
2026-05-28	64.87	71.47	64.72	70.14	+7.25%	31,801,200
2026-05-27	62.67	66.81	59.71	65.40	+2.80%	29,691,000
2026-05-26	64.30	65.00	60.09	63.62	-0.03%	30,128,800
2026-05-22	58.00	65.80	58.00	63.64	+8.07%	52,650,100
2026-05-21	54.61	61.12	53.93	58.89	+12.24%	62,941,400
2026-05-20	49.25	52.74	48.35	52.47	+8.32%	22,745,900
2026-05-19	47.64	49.44	45.51	48.44	-1.76%	22,197,000
2026-05-18	51.81	52.20	47.48	49.31	-5.08%	31,649,800
2026-05-15	54.50	54.70	51.28	51.95	-9.61%	27,273,200
2026-05-14	54.40	58.18	53.91	57.47	+4.00%	26,379,200
2026-05-13	55.94	56.18	52.94	55.26	-1.09%	24,146,500
2026-05-12	57.25	59.15	52.17	55.87	-1.79%	51,692,800
2026-05-11	48.14	58.54	47.89	56.89	+15.54%	61,486,200
2026-05-08	48.69	49.44	45.72	49.24	+3.27%	25,990,700
2026-05-07	50.03	51.90	46.27	47.68	-9.30%	42,874,600
2026-05-06	49.10	53.48	48.57	52.57	+9.52%	58,397,500
2026-05-05	46.61	48.34	44.79	48.00	+4.92%	33,457,000
2026-05-04	46.53	49.14	45.31	45.75	-0.97%	26,396,700
2026-05-01	44.85	46.31	43.80	46.20	+2.39%	20,621,900
2026-04-30	41.94	45.48	41.49	45.12	+7.15%	23,258,800
2026-04-29	42.63	42.63	39.77	42.11	-2.25%	24,594,100
2026-04-28	42.55	44.27	42.25	43.08	-1.73%	21,447,700
2026-04-27	42.18	44.07	41.11	43.84	+2.69%	22,968,700
2026-04-24	44.38	44.39	41.26	42.69	-2.15%	20,671,100
2026-04-23	46.61	47.84	41.92	43.63	-7.88%	35,984,300
2026-04-22	47.26	49.13	46.54	47.36	+2.33%	34,667,700
2026-04-21	48.60	48.73	45.72	46.28	-4.22%	38,384,100
2026-04-20	45.34	48.56	45.12	48.32	+4.84%	47,873,500
2026-04-17	44.09	46.69	43.68	46.09	+3.16%	48,967,100
2026-04-16	44.51	45.43	40.84	44.68	+3.31%	79,286,200
2026-04-15	38.36	43.34	37.46	43.25	+20.95%	96,973,000
2026-04-14	31.78	35.88	31.06	35.76	+20.16%	68,012,600
2026-04-13	28.25	29.84	27.87	29.76	+3.37%	15,259,800
2026-04-10	28.29	29.37	28.13	28.79	+2.53%	13,036,500
2026-04-09	28.75	29.25	27.82	28.08	-3.14%	16,356,800
2026-04-08	30.66	31.10	28.51	28.99	+1.76%	20,132,500
2026-04-07	28.72	28.88	27.29	28.49	-2.56%	19,722,700
2026-04-06	29.33	30.30	28.71	29.24	-0.20%	11,775,700
2026-04-02	26.80	29.49	26.74	29.30	+5.43%	15,521,800
2026-04-01	29.64	29.91	27.57	27.79	-3.61%	19,072,900
2026-03-31	27.20	29.18	27.05	28.83	+8.42%	23,148,900
2026-03-30	27.79	28.16	25.89	26.59	-3.34%	18,695,300
2026-03-27	29.55	29.60	27.38	27.51	-7.81%	19,502,420
2026-03-26	31.39	31.61	29.71	29.84	-6.63%	17,726,811
2026-03-25	33.38	34.18	31.66	31.96	-2.26%	15,633,970
2026-03-24	32.38	33.46	31.88	32.70	-1.24%	13,518,680
2026-03-23	31.64	33.63	31.29	33.11	+6.12%	19,150,811
2026-03-20	31.80	32.25	30.50	31.20	-2.19%	17,191,410
2026-03-19	31.54	32.55	30.73	31.90	-1.48%	16,994,270
2026-03-18	33.05	34.00	32.36	32.38	-2.79%	16,184,950
2026-03-17	33.30	34.15	33.06	33.31	+0.06%	19,488,439
2026-03-16	33.52	34.41	32.39	33.29	+0.94%	19,347,150
2026-03-13	33.58	34.58	32.84	32.98	-0.15%	15,353,550
2026-03-12	33.98	34.72	33.03	33.03	-3.62%	22,093,119
2026-03-11	35.29	35.89	33.50	34.27	-2.42%	29,303,689
2026-03-10	35.95	36.92	35.03	35.12	-2.09%	22,203,971
2026-03-09	34.77	36.08	33.81	35.87	+0.39%	16,385,561
2026-03-06	35.41	37.48	35.10	35.73	-0.81%	18,481,830
2026-03-05	36.60	36.68	34.31	36.02	-2.99%	21,173,520
2026-03-04	37.68	38.24	36.54	37.13	+0.22%	47,410,207
2026-03-03	36.70	38.12	35.29	37.05	-3.36%	19,852,641
2026-03-02	36.43	38.44	36.40	38.34	-0.08%	16,563,510
2026-02-27	39.42	39.56	36.45	38.37	-6.14%	28,768,430
2026-02-26	39.05	41.90	38.75	40.88	+21.70%	70,334,578
2026-02-25	32.19	34.40	31.84	33.59	+6.23%	26,860,141
2026-02-24	31.09	31.96	30.19	31.62	+2.73%	15,049,410
2026-02-23	31.02	31.67	30.17	30.78	-3.51%	14,580,120
2026-02-20	32.67	33.88	31.38	31.90	-4.58%	15,804,260
2026-02-19	32.72	33.58	31.98	33.43	+0.27%	13,722,090
2026-02-18	33.33	34.88	32.39	33.34	+0.48%	13,374,830
2026-02-17	33.48	34.32	31.85	33.18	-2.73%	13,735,230
2026-02-13	32.31	34.65	30.85	34.11	+8.98%	21,567,090
2026-02-12	33.70	33.70	30.89	31.30	-6.87%	18,115,230
2026-02-11	36.05	36.06	33.01	33.61	-4.49%	16,057,010
2026-02-10	35.10	36.57	34.81	35.19	-0.82%	13,807,880
2026-02-09	34.67	35.64	33.66	35.48	+1.40%	16,620,840
2026-02-06	31.90	36.10	31.34	34.99	+14.99%	32,508,090
2026-02-05	33.92	34.38	29.99	30.43	-13.89%	33,123,410
2026-02-04	38.50	38.55	33.63	35.34	-8.14%	32,378,010
2026-02-03	39.61	39.82	36.63	38.47	-0.23%	19,966,090
2026-02-02	40.63	40.73	37.72	38.56	-3.55%	21,598,051
2026-01-30	43.40	43.49	38.91	39.98	-7.54%	23,741,910
2026-01-29	45.86	45.86	42.16	43.24	-5.59%	22,225,539
2026-01-28	46.23	46.90	45.00	45.80	+0.68%	18,945,020
2026-01-27	44.56	46.44	43.03	45.49	+4.89%	25,181,330
2026-01-26	48.32	50.59	42.84	43.37	-8.21%	39,551,422
2026-01-23	49.24	49.51	46.60	47.25	-4.22%	14,734,240
2026-01-22	49.14	50.18	47.94	49.33	+2.07%	17,661,930
2026-01-21	51.71	52.66	45.69	48.33	-4.60%	31,821,381
2026-01-20	49.28	54.24	48.56	50.66	-0.28%	24,568,170
2026-01-16	48.09	51.89	47.52	50.80	+6.81%	23,266,240
2026-01-15	51.28	51.58	47.54	47.56	-6.53%	21,022,770
2026-01-14	48.54	50.92	47.33	50.88	+3.96%	16,602,061
2026-01-13	51.16	51.91	47.98	48.94	-3.95%	14,487,700
2026-01-12	48.59	51.02	47.78	50.95	+3.03%	16,782,270
2026-01-09	51.45	52.62	49.28	49.45	-1.98%	13,685,960
2026-01-08	49.62	52.51	48.50	50.45	+1.35%	16,618,400
2026-01-07	50.00	51.86	49.32	49.78	-1.93%	14,297,200
2026-01-06	48.77	50.77	47.20	50.76	+4.21%	16,937,500
2026-01-05	47.65	50.32	46.52	48.71	+4.15%	20,311,311
2026-01-02	46.01	47.09	43.80	46.77	+4.23%	17,122,070
2025-12-31	45.67	46.44	44.68	44.87	-0.97%	11,436,990
2025-12-30	46.41	46.83	45.09	45.31	+0.13%	13,552,190
2025-12-29	45.46	46.76	44.66	45.25	-1.63%	17,259,811
2025-12-26	49.59	49.68	45.76	46.00	-7.67%	19,679,600
2025-12-24	51.70	51.88	48.73	49.82	-3.06%	10,354,150
2025-12-23	52.73	54.54	51.15	51.39	-4.59%	15,263,320
2025-12-22	49.88	55.60	49.67	53.86	+11.10%	28,897,230
2025-12-19	47.14	49.44	46.88	48.48	+4.39%	30,432,891
2025-12-18	48.13	48.72	46.04	46.44	+1.29%	16,218,540
2025-12-17	50.22	52.15	45.76	45.85	-7.69%	20,237,900
2025-12-16	46.94	49.90	46.90	49.67	+7.81%	16,642,311
2025-12-15	50.78	51.00	45.18	46.07	-8.50%	22,526,949
2025-12-12	52.08	53.00	49.00	50.35	-4.19%	14,308,170
2025-12-11	51.90	52.88	49.06	52.55	+1.70%	19,063,189
2025-12-10	53.20	53.61	51.25	51.67	-5.09%	14,899,760
2025-12-09	53.80	55.66	52.93	54.44	+0.15%	12,985,540
2025-12-08	53.99	54.82	51.46	54.36	+3.17%	16,359,670
2025-12-05	54.00	54.26	51.13	52.69	-3.78%	17,478,711
2025-12-04	48.67	55.32	48.31	54.76	+12.56%	33,399,922
2025-12-03	46.92	48.90	45.31	48.65	+3.67%	17,183,150
2025-12-02	47.57	49.68	46.83	46.93	-0.40%	12,670,220
2025-12-01	48.64	48.87	46.61	47.12	-4.42%	13,581,300
2025-11-28	47.70	49.85	47.57	49.30	+5.12%	10,292,400
2025-11-26	47.40	48.25	46.01	46.90	-0.34%	12,481,950
2025-11-25	46.57	47.91	44.22	47.06	+0.64%	18,007,199
2025-11-24	42.75	47.34	42.49	46.76	+12.11%	40,440,621
2025-11-21	42.56	42.76	38.00	41.71	+1.73%	29,301,369
2025-11-20	48.57	49.57	40.69	41.00	-14.37%	33,669,520
2025-11-19	49.15	50.68	47.33	47.88	-2.52%	19,458,070
2025-11-18	47.20	50.28	47.20	49.12	+2.78%	20,780,020
2025-11-17	46.73	49.25	45.94	47.79	+1.29%	22,630,789
2025-11-14	42.98	48.78	42.82	47.18	+3.92%	29,451,119
2025-11-13	49.44	49.90	44.30	45.40	-10.47%	37,229,520
2025-11-12	54.76	55.60	49.89	50.71	-6.82%	23,096,490
2025-11-11	54.57	56.03	53.72	54.42	-1.72%	17,370,039
2025-11-10	58.50	59.02	54.82	55.37	-6.58%	26,986,801
2025-11-07	54.62	59.30	51.06	59.27	+3.20%	32,829,852
2025-11-06	57.28	58.99	54.10	57.43	+3.65%	35,400,191
2025-11-05	55.00	56.41	53.10	55.41	+3.80%	21,843,090
2025-11-04	55.77	57.16	53.08	53.38	-8.60%	22,044,270
2025-11-03	62.35	62.69	56.56	58.40	-6.38%	23,850,520

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+65.10%). Worst month: Feb (-20.62%). Based on 3 years of daily data (2024–2026).

Jan-11.45%
Feb-20.62%
Mar-14.65%
Apr+40.39%
May+51.66%
Jun-8.95%
Jul-3.51%
Aug+3.99%
Sep+28.24%
Oct+41.42%
Nov+65.10%
Dec+12.76%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is IONQ Inc's (IONQ) latest close?

30.04 on 2026-10-30, from the Closelook data lake's daily price record.

What is IONQ's 52-week high and low?

73.65 high and 25.89 low over the trailing 52 weeks, as of 2026-10-30.

What is IONQ Inc's strongest and weakest month historically?

Historically, IONQ's strongest calendar month has been Nov (average +65.10%) and its weakest Feb (average -20.62%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on IONQ?

Downtrend stack: Trades -21.4% vs the 50-day and -28.5% vs the 200-day average, 59.2% below the 52-week high and +16% off the 52-week low; a death cross printed 51 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is IONQ above its 50-day and 200-day moving averages?

IONQ Inc trades 21.4% below its 50-day and 28.5% below its 200-day moving average (12.9% below its 20-day). As of 2026-10-30.