Ionq Inc Stock Price History
| IONQ Stock | USD 46.51 1.67 3.72% |
Below is the normalized historical share price chart for IONQ Inc extending back to January 04, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of IONQ stands at 46.51, as last reported on the 21st of July, with the highest price reaching 47.64 and the lowest price hitting 44.02 during the day.
If you're considering investing in IONQ Stock, it is important to understand the factors that can impact its price. IONQ is not too volatile given 3 months investment horizon. IONQ Inc holds Efficiency (Sharpe) Ratio of 0.18, which attests that the entity had a 0.18 % return per unit of volatility over the last 3 months. We were able to interpolate twenty-nine different technical indicators, which can help you to evaluate if expected returns of 1.15% are justified by taking the suggested risk. Use IONQ Inc market risk adjusted performance of 0.525, and Risk Adjusted Performance of 0.1709 to evaluate company specific risk that cannot be diversified away. At this time, IONQ's Total Stockholder Equity is relatively stable compared to the past year. As of 07/21/2025, Stock Based Compensation is likely to grow to about 112.2 M, while Other Stockholder Equity is likely to drop slightly above 643.5 M. . At this time, IONQ's Price Book Value Ratio is relatively stable compared to the past year. As of 07/21/2025, Price To Book Ratio is likely to grow to 24.34, though Price Earnings To Growth Ratio is likely to grow to (0.25). IONQ Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 4th of January 2021 | 200 Day MA 31.0339 | 50 Day MA 39.96 | Beta 2.592 |
Sharpe Ratio = 0.1799
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | IONQ | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 6.4 actual daily | 57 57% of assets are less volatile |
Expected Return
| 1.15 actual daily | 23 77% of assets have higher returns |
Risk-Adjusted Return
| 0.18 actual daily | 14 86% of assets perform better |
Based on monthly moving average IONQ is performing at about 14% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of IONQ by adding it to a well-diversified portfolio.
Price Book 17.7082 | Enterprise Value Ebitda (10.33) | Price Sales 314.6427 | Shares Float 242.3 M | Wall Street Target Price 43 |
IONQ Stock Price History Chart
There are several ways to analyze IONQ Stock price data. The simplest method is using a basic IONQ candlestick price chart, which shows IONQ price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 27, 2025 | 48.04 |
| Lowest Price | May 1, 2025 | 27.38 |
IONQ July 21, 2025 Stock Price Synopsis
Various analyses of IONQ's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell IONQ Stock. It can be used to describe the percentage change in the price of IONQ from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of IONQ Stock.| IONQ Price Daily Balance Of Power | 0.46 | |
| IONQ Price Action Indicator | 1.51 | |
| IONQ Price Rate Of Daily Change | 1.04 |
IONQ July 21, 2025 Stock Price Analysis
IONQ Stock Price History Data
The price series of IONQ for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 24.01 with a coefficient of variation of 18.62. Under current investment horizon, the daily prices are spread out with arithmetic mean of 36.89. The median price for the last 90 days is 39.02.| Open | High | Low | Close | Volume | ||
07/21/2025 | 44.84 | 47.64 | 44.02 | 46.51 | ||
07/21/2025 | 44.84 | 47.64 | 44.02 | 46.51 | ||
| 07/18/2025 | 44.87 | 47.64 | 44.02 | 46.51 | 25,732,857 | |
| 07/17/2025 | 43.44 | 44.86 | 43.12 | 44.84 | 20,173,232 | |
| 07/16/2025 | 42.25 | 43.67 | 40.84 | 43.54 | 24,147,595 | |
| 07/15/2025 | 42.55 | 43.14 | 41.08 | 41.47 | 15,889,180 | |
| 07/14/2025 | 42.09 | 42.72 | 41.38 | 42.41 | 16,494,712 | |
| 07/11/2025 | 45.00 | 45.57 | 41.77 | 41.81 | 23,266,190 | |
07/10/2025 | 45.56 | 46.35 | 44.53 | 45.93 | 19,496,429 | |
| 07/09/2025 | 45.73 | 47.25 | 44.48 | 45.56 | 24,540,986 | |
07/08/2025 | 46.65 | 47.88 | 44.68 | 44.97 | 25,639,487 | |
07/07/2025 | 46.38 | 47.21 | 42.85 | 45.20 | 33,795,000 | |
07/03/2025 | 44.23 | 45.58 | 43.22 | 44.39 | 13,345,323 | |
07/02/2025 | 41.19 | 44.92 | 40.47 | 44.75 | 24,602,460 | |
07/01/2025 | 42.37 | 42.67 | 39.72 | 40.10 | 21,198,501 | |
| 06/30/2025 | 41.21 | 44.10 | 41.08 | 42.97 | 29,465,887 | |
06/27/2025 | 41.30 | 41.87 | 38.97 | 40.25 | 21,599,046 | |
06/26/2025 | 39.57 | 41.70 | 39.01 | 41.12 | 21,752,845 | |
06/25/2025 | 41.72 | 42.13 | 38.06 | 38.11 | 16,007,533 | |
06/24/2025 | 41.91 | 42.81 | 40.53 | 40.86 | 19,929,736 | |
06/23/2025 | 38.87 | 41.21 | 37.38 | 41.14 | 24,713,984 | |
06/20/2025 | 39.61 | 41.44 | 38.92 | 40.36 | 33,098,968 | |
06/18/2025 | 37.52 | 39.67 | 37.31 | 39.63 | 18,211,744 | |
06/17/2025 | 37.86 | 38.66 | 36.86 | 38.04 | 18,889,320 | |
06/16/2025 | 37.24 | 39.26 | 36.03 | 38.43 | 29,224,924 | |
06/13/2025 | 37.59 | 39.83 | 37.44 | 37.84 | 19,404,599 | |
06/12/2025 | 39.49 | 40.86 | 38.62 | 38.71 | 20,016,099 | |
06/11/2025 | 41.59 | 43.96 | 38.94 | 39.70 | 53,233,817 | |
06/10/2025 | 40.64 | 44.05 | 39.46 | 39.74 | 31,977,930 | |
06/09/2025 | 42.54 | 42.55 | 38.85 | 40.06 | 36,226,354 | |
06/06/2025 | 37.67 | 39.95 | 36.80 | 39.02 | 16,146,130 | |
06/05/2025 | 39.10 | 39.25 | 35.93 | 36.66 | 17,259,072 | |
06/04/2025 | 40.04 | 40.15 | 37.93 | 39.64 | 12,039,292 | |
06/03/2025 | 41.74 | 42.39 | 39.52 | 39.81 | 12,476,190 | |
06/02/2025 | 40.01 | 41.07 | 38.35 | 40.57 | 15,236,188 | |
05/30/2025 | 40.46 | 41.61 | 39.30 | 40.34 | 27,112,687 | |
05/29/2025 | 48.00 | 48.82 | 42.94 | 43.20 | 25,991,968 | |
05/28/2025 | 46.00 | 48.94 | 44.65 | 47.56 | 28,831,260 | |
05/27/2025 | 46.55 | 48.08 | 43.60 | 48.04 | 30,096,307 | |
05/23/2025 | 41.96 | 47.87 | 41.21 | 45.69 | 53,735,702 | |
05/22/2025 | 33.82 | 48.92 | 33.73 | 45.79 | 104,892,752 | |
05/21/2025 | 35.08 | 36.61 | 33.33 | 33.54 | 21,395,199 | |
05/20/2025 | 35.89 | 35.99 | 34.19 | 35.31 | 17,651,458 | |
05/19/2025 | 33.60 | 35.14 | 32.83 | 35.09 | 13,229,458 | |
05/16/2025 | 33.52 | 35.15 | 32.97 | 34.99 | 17,514,054 | |
05/15/2025 | 32.93 | 34.39 | 32.23 | 32.54 | 11,151,400 | |
05/14/2025 | 33.70 | 35.29 | 32.75 | 33.41 | 18,653,782 | |
05/13/2025 | 32.61 | 34.10 | 32.33 | 33.22 | 13,911,575 | |
05/12/2025 | 33.12 | 33.93 | 31.93 | 32.89 | 16,394,164 | |
05/09/2025 | 31.43 | 32.64 | 29.93 | 31.27 | 19,086,401 | |
05/08/2025 | 31.74 | 33.50 | 28.11 | 31.84 | 39,148,536 | |
05/07/2025 | 29.03 | 29.36 | 28.50 | 29.14 | 9,016,737 | |
05/06/2025 | 28.55 | 29.50 | 27.97 | 29.42 | 10,879,532 | |
05/05/2025 | 30.13 | 30.83 | 29.61 | 29.82 | 9,550,199 | |
05/02/2025 | 27.80 | 31.33 | 27.65 | 30.92 | 23,992,225 | |
05/01/2025 | 28.34 | 28.46 | 27.16 | 27.38 | 9,970,298 | |
04/30/2025 | 26.72 | 27.50 | 26.33 | 27.46 | 9,475,133 | |
04/29/2025 | 28.90 | 29.14 | 27.69 | 28.09 | 8,193,629 | |
04/28/2025 | 29.29 | 29.96 | 27.27 | 28.70 | 13,542,053 | |
04/25/2025 | 28.42 | 31.85 | 27.71 | 28.90 | 27,672,300 | |
04/24/2025 | 27.00 | 29.58 | 26.96 | 28.39 | 17,917,591 |
About IONQ Stock history
IONQ investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for IONQ is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in IONQ Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing IONQ stock prices may prove useful in developing a viable investing in IONQ
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 213 M | 184 M | |
| Net Loss | -43.7 M | -45.8 M |
IONQ Quarterly Net Working Capital |
|
IONQ Stock Technical Analysis
IONQ technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Positions Ratings Now
Positions RatingsDetermine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance |
| All Next | Launch Module |
IONQ Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for IONQ's price direction in advance. Along with the technical and fundamental analysis of IONQ Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of IONQ to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1709 | |||
| Jensen Alpha | 0.8153 | |||
| Total Risk Alpha | 0.2044 | |||
| Sortino Ratio | 0.2399 | |||
| Treynor Ratio | 0.515 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for IONQ Stock Analysis
When running IONQ's price analysis, check to measure IONQ's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy IONQ is operating at the current time. Most of IONQ's value examination focuses on studying past and present price action to predict the probability of IONQ's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move IONQ's price. Additionally, you may evaluate how the addition of IONQ to your portfolios can decrease your overall portfolio volatility.