NYSE · IONQ

IonQ, Inc.

Technology · Computer Hardware

$30.04

Down-$1.87 (-6.23%)

Updated Nov 2, 2026, 9:25 PM

SID Score

5.1/10

Composite research score

Smart Money

58/100

Neutral

Market cap: 18.61B
P/E ratio: -10.56
Dividend yield: 0.00%
52-week range: $25.89 – $73.65
Volume: 23.46M
Avg. volume: 30.58M

Price performance · IONQ

IONQ price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Last close: $30.04
Period change: -30.09%
Period low: $30.04
Period high: $43.29

Daily close

View OHLC price history

IONQ OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$29.83	$30.37	$28.545	$30.04	23.46M
Oct 29, 2026	$31.74	$32.54	$30.97	$31.72	13.36M
Oct 28, 2026	$33.075	$33.31	$31.65	$32.43	15.22M
Oct 27, 2026	$31.19	$33.305	$31.07	$32.95	22.09M
Oct 26, 2026	$30.94	$31.52	$29.94	$30.76	17.11M
Oct 23, 2026	$30.92	$31.58	$30.38	$31.27	13.09M
Oct 22, 2026	$30.94	$32.34	$30.70	$31.16	18.98M
Oct 21, 2026	$31.56	$32.52	$31.29	$32.28	16.84M
Oct 20, 2026	$30.28	$32.17	$30.19	$31.26	20.76M
Oct 19, 2026	$32.35	$32.44	$30.29	$30.78	25.94M
Oct 16, 2026	$33.032	$33.6442	$31.105	$31.28	28.28M
Oct 15, 2026	$30.545	$34.36	$30.03	$34.35	48.16M
Oct 14, 2026	$33.15	$33.39	$31.045	$31.42	41.35M
Oct 13, 2026	$35.82	$35.99	$34.48	$34.73	23.47M
Oct 12, 2026	$38.79	$38.81	$35.89	$36.27	32.15M
Oct 9, 2026	$40.00	$40.24	$38.99	$39.89	13.26M
Oct 8, 2026	$41.71	$42.01	$38.8301	$39.45	23.01M
Oct 7, 2026	$42.19	$42.38	$40.76	$41.34	19.14M
Oct 6, 2026	$43.56	$45.40	$43.00	$43.29	16.36M
Oct 5, 2026	$43.77	$44.22	$42.24	$42.97	16.46M

Latest IONQ news

The latest Smart Investors Daily articles mentioning IONQ.

sec filingOct 19, 2026

IonQ, Inc. (IONQ) Reports Material Event to SEC

analystOct 15, 2026

Rosenblatt Reiterates Buy Rating on IonQ, Inc. (IONQ)

analystOct 13, 2026

Rosenblatt Reiterates Buy Rating on IonQ, Inc. (IONQ)

Latest IONQ news

The latest Smart Investors Daily articles mentioning IONQ.

IONQ research

SEC Filings

Recent regulatory filings and source documents.

SEC filing history

Open a filing to view the original source document.

IONQ SEC filings
Filed	Form	Description	Accepted	Document
Sep 15, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 15, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 15, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 11, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Aug 26, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Aug 26, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 22, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 22, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 22, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 18, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 18, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 18, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jun 18, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
May 8, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Apr 17, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 13, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 13, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 13, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 13, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 13, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Mar 4, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Feb 27, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Feb 27, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Feb 25, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Feb 20, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Feb 20, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Feb 20, 2026	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Dec 23, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Nov 21, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Nov 19, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Nov 13, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Nov 12, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Oct 8, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 29, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 25, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 16, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 12, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 12, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 12, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 8, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Sep 5, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Aug 28, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Aug 28, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Aug 15, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Aug 15, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Aug 15, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Aug 8, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Aug 5, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 25, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source
Jul 23, 2025	4	Form 4 - Statement of changes in beneficial ownership of securities	—	Open source

Filed

Form

Description

Accepted

Document

Sep 15, 2026