IONQ (IonQ Inc.) historical data
STOCKListed1-minute bars
| Symbol | IONQ |
|---|---|
| Name | IonQ Inc. |
| Exchange | NYSE |
| Sector | Technology |
| Industry | Computer Hardware |
| IPO date | 2021-01-04 |
| History | 2021-01-05 to 2026-10-09 (about 5 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
IONQ last closed at $39.89 on 2026-10-09, -48.5% over the past year and +374.3% over five years. Its deepest fall from a prior high in this history was -90.0%, reached on 2022-12-27.
| Last close | $39.89 (2026-10-09) |
|---|---|
| 1-year change | -48.5% |
| 5-year change | +374.3% |
| Annualized since 2021-01-05 | +24.9% |
| 52-week range | $26.59 – $82.09 |
| Deepest drawdown | -90.0% (2022-12-27) |
| Avg. daily dollar volume (3 months) | $854.4m |
| Daily bars in history | 1,447 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 782 |
|---|---|
| Shares held | 197,488,017 ($10.5bn reported value) |
| Quarter flows | 236 new, 302 added, 153 trimmed, 85 exited; -3,189,884 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("IONQ") on the look-back bundles. Top holders of IONQ · All 13F managers
Short interest (2026-09-30)
| Shares short | 40,638,080 (+0.4% vs prior report) |
|---|---|
| Days to cover | 1.41 |
IONQ short interest history · Technology sector
Get it in Python
import finzdata as yf
df = yf.Ticker("IONQ").history(start="2021-01-05", interval="1d")
df.tail()