IonQ, Inc.
IONQNYSETechnology● Active
$63.12
+$6.34(+11.17%)
Market Cap$23.6B
P/E Ratio—
52W High$84.64
52W Low$25.89
IonQ, Inc.（IONQ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ionq · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$84.64
Oct 13, 2025
-24.9% from here
5-Year Low5Y
$3.04
Dec 28, 2022
+2.0K% from low
IPO Priceadj.
$10.80
Jan 4, 2021
+488.7% since IPO
1 Year Ago
$40.06
Jun 9, 2025
+58.7% in 1Y
5 Years Ago
$10.44
Jun 8, 2021
+509.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · IONQ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $59.54 | $63.49 | $57.97 | $63.43 | $63.43 | 17.6M | +6.53% |
| Jun 5, 2026 | $63.51 | $63.79 | $55.84 | $56.78 | $56.78 | 32.1M | -10.60% |
| Jun 4, 2026 | $67.05 | $69.46 | $64.18 | $65.66 | $65.66 | 40.2M | -2.07% |
| Jun 3, 2026 | $70.33 | $73.65 | $67.51 | $68.23 | $68.23 | 30.9M | -2.99% |
| Jun 2, 2026 | $69.35 | $72.63 | $69.09 | $71.40 | $71.40 | 27.7M | +2.96% |
| Jun 1, 2026 | $69.65 | $72.42 | $66.97 | $69.28 | $69.28 | 28.3M | -0.53% |
| May 29, 2026 | $69.64 | $72.17 | $66.80 | $72.07 | $72.07 | 28.5M | +3.49% |
| May 28, 2026 | $64.87 | $71.47 | $64.72 | $70.14 | $70.14 | 31.8M | +8.12% |
| May 27, 2026 | $62.67 | $66.81 | $59.71 | $65.40 | $65.40 | 29.7M | +4.36% |
| May 26, 2026 | $64.30 | $65.00 | $60.09 | $63.62 | $63.62 | 30.1M | -1.06% |
| May 22, 2026 | $58.00 | $65.80 | $58.00 | $63.64 | $63.64 | 52.7M | +9.72% |
| May 21, 2026 | $54.61 | $61.12 | $53.93 | $58.89 | $58.89 | 62.9M | +7.84% |
| May 20, 2026 | $49.25 | $52.74 | $48.35 | $52.47 | $52.47 | 22.7M | +6.54% |
| May 19, 2026 | $47.64 | $49.44 | $45.51 | $48.44 | $48.44 | 22.2M | +1.68% |
| May 18, 2026 | $51.81 | $52.20 | $47.48 | $49.31 | $49.31 | 31.6M | -4.83% |
| May 15, 2026 | $54.50 | $54.70 | $51.29 | $51.95 | $51.95 | 27.3M | -4.68% |
| May 14, 2026 | $54.40 | $58.18 | $53.91 | $57.47 | $57.47 | 26.4M | +5.64% |
| May 13, 2026 | $55.94 | $56.18 | $52.94 | $55.26 | $55.26 | 24.1M | -1.22% |
| May 12, 2026 | $57.25 | $59.15 | $52.17 | $55.87 | $55.87 | 51.7M | -2.41% |
| May 11, 2026 | $48.14 | $58.54 | $47.89 | $56.89 | $56.89 | 61.5M | +18.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · IONQ
Jan 1 → Dec 31 · 6 years2026+37.9%$46.01 → $63.43
+37.9%
2025+8.7%$41.28 → $44.87
+8.7%
2024+238.2%$12.35 → $41.77
+238.2%
2023+247.1%$3.57 → $12.39
+247.1%
2022-79.8%$17.07 → $3.45
-79.8%
2021+57.1%$10.63 → $16.70
+57.1%
Best Year2023 · +247.1%
Worst Year2022 · -79.8%
Positive Years5 / 6
Avg Annual Return+84.9%
6Y Total Return+496.7%
6Y CAGR~+34.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in IONQ?
If you invested $1,000 in IONQ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,887
Total Return+488.7%
CAGR~+42.6% / yr
Profit+$4,887
Based on Jan 4, 2021 · $10.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
IonQ, Inc.（IONQ）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $63.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
IONQ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
IONQ 历史股价FMP 日线复权 OHLCV