Stocks · Technology · Services-Computer Integrated Systems Design

IonQ, Inc.

IONQ Clue Score57
United States Fiscal year ends December CIK 0001824920
39.89
+1.12%
Close, 9 Oct 2026 · USD

Price, with every insider trade on it

Closing prices, 12 months · point at a dot for who traded, or at the line for the close
39.89 on 9 Oct 2026
82 54 27 Oct 2025 Apr 2026 Oct 2026 13 Oct 2025 $82.09 14 Oct 2025 $77.55 15 Oct 2025 $72.41 16 Oct 2025 $65.59 17 Oct 2025 $62.94 20 Oct 2025 $59.94 21 Oct 2025 $59.50 22 Oct 2025 $55.45 23 Oct 2025 $59.37 24 Oct 2025 $60.30 27 Oct 2025 $62.80 28 Oct 2025 $57.15 29 Oct 2025 $61.11 30 Oct 2025 $60.17 31 Oct 2025 $62.38 3 Nov 2025 $58.40 4 Nov 2025 $53.38 5 Nov 2025 $55.41 6 Nov 2025 $57.43 7 Nov 2025 $59.27 10 Nov 2025 $55.37 11 Nov 2025 $54.42 12 Nov 2025 $50.71 13 Nov 2025 $45.40 14 Nov 2025 $47.18 17 Nov 2025 $47.79 18 Nov 2025 $49.12 19 Nov 2025 $47.88 20 Nov 2025 $41.00 21 Nov 2025 $41.71 24 Nov 2025 $46.76 25 Nov 2025 $47.06 26 Nov 2025 $46.90 28 Nov 2025 $49.30 1 Dec 2025 $47.12 2 Dec 2025 $46.93 3 Dec 2025 $48.65 4 Dec 2025 $54.76 5 Dec 2025 $52.69 8 Dec 2025 $54.36 9 Dec 2025 $54.44 10 Dec 2025 $51.67 11 Dec 2025 $52.55 12 Dec 2025 $50.35 15 Dec 2025 $46.07 16 Dec 2025 $49.67 17 Dec 2025 $45.85 18 Dec 2025 $46.44 19 Dec 2025 $48.48 22 Dec 2025 $53.86 23 Dec 2025 $51.39 24 Dec 2025 $49.82 26 Dec 2025 $46.00 29 Dec 2025 $45.25 30 Dec 2025 $45.31 31 Dec 2025 $44.87 2 Jan 2026 $46.77 5 Jan 2026 $48.71 6 Jan 2026 $50.76 7 Jan 2026 $49.78 8 Jan 2026 $50.45 9 Jan 2026 $49.45 12 Jan 2026 $50.95 13 Jan 2026 $48.94 14 Jan 2026 $50.88 15 Jan 2026 $47.56 16 Jan 2026 $50.80 20 Jan 2026 $50.66 21 Jan 2026 $48.33 22 Jan 2026 $49.33 23 Jan 2026 $47.25 26 Jan 2026 $43.37 27 Jan 2026 $45.49 28 Jan 2026 $45.80 29 Jan 2026 $43.24 30 Jan 2026 $39.98 2 Feb 2026 $38.56 3 Feb 2026 $38.47 4 Feb 2026 $35.34 5 Feb 2026 $30.43 6 Feb 2026 $34.99 9 Feb 2026 $35.48 10 Feb 2026 $35.19 11 Feb 2026 $33.61 12 Feb 2026 $31.30 13 Feb 2026 $34.11 17 Feb 2026 $33.18 18 Feb 2026 $33.34 19 Feb 2026 $33.43 20 Feb 2026 $31.90 23 Feb 2026 $30.78 24 Feb 2026 $31.62 25 Feb 2026 $33.59 26 Feb 2026 $40.88 27 Feb 2026 $38.37 2 Mar 2026 $38.34 3 Mar 2026 $37.05 4 Mar 2026 $37.13 5 Mar 2026 $36.02 6 Mar 2026 $35.73 9 Mar 2026 $35.87 10 Mar 2026 $35.12 11 Mar 2026 $34.27 12 Mar 2026 $33.03 13 Mar 2026 $32.98 16 Mar 2026 $33.29 17 Mar 2026 $33.31 18 Mar 2026 $32.38 19 Mar 2026 $31.90 20 Mar 2026 $31.20 23 Mar 2026 $33.11 24 Mar 2026 $32.70 25 Mar 2026 $31.96 26 Mar 2026 $29.84 27 Mar 2026 $27.51 30 Mar 2026 $26.59 31 Mar 2026 $28.83 1 Apr 2026 $27.79 2 Apr 2026 $29.30 6 Apr 2026 $29.24 7 Apr 2026 $28.49 8 Apr 2026 $28.99 9 Apr 2026 $28.08 10 Apr 2026 $28.79 13 Apr 2026 $29.76 14 Apr 2026 $35.76 15 Apr 2026 $43.25 16 Apr 2026 $44.68 17 Apr 2026 $46.09 20 Apr 2026 $48.32 21 Apr 2026 $46.28 22 Apr 2026 $47.36 23 Apr 2026 $43.63 24 Apr 2026 $42.69 27 Apr 2026 $43.84 28 Apr 2026 $43.08 29 Apr 2026 $42.11 30 Apr 2026 $45.12 1 May 2026 $46.20 4 May 2026 $45.75 5 May 2026 $48.00 6 May 2026 $52.57 7 May 2026 $47.68 8 May 2026 $49.24 11 May 2026 $56.89 12 May 2026 $55.87 13 May 2026 $55.26 14 May 2026 $57.47 15 May 2026 $51.95 18 May 2026 $49.31 19 May 2026 $48.44 20 May 2026 $52.47 21 May 2026 $58.89 22 May 2026 $63.64 26 May 2026 $63.62 27 May 2026 $65.40 28 May 2026 $70.14 29 May 2026 $72.07 1 Jun 2026 $69.28 2 Jun 2026 $71.40 3 Jun 2026 $68.23 4 Jun 2026 $65.66 5 Jun 2026 $56.78 8 Jun 2026 $62.80 9 Jun 2026 $56.69 10 Jun 2026 $56.63 11 Jun 2026 $57.99 12 Jun 2026 $57.85 15 Jun 2026 $61.18 16 Jun 2026 $56.06 17 Jun 2026 $54.69 18 Jun 2026 $56.55 22 Jun 2026 $58.32 23 Jun 2026 $57.85 24 Jun 2026 $53.60 25 Jun 2026 $50.56 26 Jun 2026 $49.31 29 Jun 2026 $53.88 30 Jun 2026 $53.26 1 Jul 2026 $51.40 2 Jul 2026 $49.12 6 Jul 2026 $48.87 7 Jul 2026 $45.36 8 Jul 2026 $45.08 9 Jul 2026 $44.77 10 Jul 2026 $42.86 13 Jul 2026 $38.88 14 Jul 2026 $39.29 15 Jul 2026 $37.51 16 Jul 2026 $35.10 17 Jul 2026 $34.78 20 Jul 2026 $34.24 21 Jul 2026 $35.51 22 Jul 2026 $34.68 23 Jul 2026 $34.07 24 Jul 2026 $32.84 27 Jul 2026 $35.92 28 Jul 2026 $33.88 29 Jul 2026 $31.99 30 Jul 2026 $35.77 31 Jul 2026 $36.44 3 Aug 2026 $38.85 4 Aug 2026 $41.72 5 Aug 2026 $39.93 6 Aug 2026 $39.72 7 Aug 2026 $44.43 10 Aug 2026 $42.53 11 Aug 2026 $43.44 12 Aug 2026 $45.20 13 Aug 2026 $44.98 14 Aug 2026 $46.26 17 Aug 2026 $46.84 18 Aug 2026 $44.12 19 Aug 2026 $43.36 20 Aug 2026 $41.53 21 Aug 2026 $44.86 24 Aug 2026 $41.06 25 Aug 2026 $42.05 26 Aug 2026 $40.03 27 Aug 2026 $42.46 28 Aug 2026 $39.20 31 Aug 2026 $39.31 1 Sep 2026 $37.78 2 Sep 2026 $37.64 3 Sep 2026 $39.02 4 Sep 2026 $39.52 8 Sep 2026 $40.47 9 Sep 2026 $38.14 10 Sep 2026 $36.84 11 Sep 2026 $36.75 14 Sep 2026 $37.50 15 Sep 2026 $37.05 16 Sep 2026 $36.84 17 Sep 2026 $40.34 18 Sep 2026 $39.13 21 Sep 2026 $40.51 22 Sep 2026 $40.74 23 Sep 2026 $42.54 24 Sep 2026 $44.98 25 Sep 2026 $45.48 28 Sep 2026 $44.58 29 Sep 2026 $43.91 30 Sep 2026 $43.86 1 Oct 2026 $43.99 2 Oct 2026 $43.77 5 Oct 2026 $42.97 6 Oct 2026 $43.29 7 Oct 2026 $41.34 8 Oct 2026 $39.45 9 Oct 2026 $39.89 TEUBER WILLIAM J JR Director Bought $109.63K 11 Nov 2025 · at $54.82 · 45.3% of stake Alameddine Rima Chief Revenue Officer Sold on a plan $4.69M 20 Nov 2025 · at $46.89 · 18.8% of stake Chou Kathryn K. Director Sold on a plan $1.03M 11 Dec 2025 · at $51.40 · 24.7% of stake Chou Kathryn K. Director Sold on a plan $275.00K 22 Dec 2025 · at $55.00 · 7.6% of stake TOLEDANO GABRIELLE B Director Sold on a plan $19.10K 24 Feb 2026 · at $31.00 · 6.2% of stake Cardillo Robert T. Director Sold on a plan $203.68K 26 Feb 2026 · at $39.44 · 4.4% of stake TEUBER WILLIAM J JR Director Bought $115.16K 27 Feb 2026 · at $38.39 · 46.8% of stake Raymond John w Director Sold at will $93.35K 12 Mar 2026 · at $33.34 · 3.2% of stake Cardillo Robert T. Director Bought $112.25K 16 Apr 2026 · at $44.90 · 1.8% of stake Cardillo Robert T. Director Sold on a plan $188.27K 6 May 2026 · at $49.90 · 2.6% of stake TOLEDANO GABRIELLE B Director Sold on a plan $151.66K 18 Jun 2026 · at $55.01 · 19.8% of stake Chou Kathryn K. Director Sold on a plan $151.69K 18 Jun 2026 · at $55.02 · 4.2% of stake Raymond John w Director Sold on a plan $209.86K 18 Jun 2026 · at $55.01 · 4.5% of stake Raymond John w Director Sold on a plan $89.56K 10 Sep 2026 · at $37.21 · 3.0% of stake
3 buys1 sale at will10 planned sales

Key numbers

Fiscal year 2025, ended 31 Dec 2025, as filed
Revenue
$130.02M
Net income
$510.38M
Free cash flow
$299.60M
Operating margin
-487.4%
Net margin
-392.6%
Return on equity
-13.4%
Return on capital
-13.2%
Revenue growth, 1 yr
201.9%

Revenue and net income

Fiscal years, as filed with the SEC · point at a year for the detail
0K -15M FY20 Fiscal year 2020 Revenue $0.00 Net income $15.42M Margin n/a 2M -106M FY21 Fiscal year 2021 Revenue $2.10M Net income $106.19M Margin -5,058.9% 11M -49M FY22 Fiscal year 2022 Revenue $11.13M Net income $48.51M Margin -435.8% · growth +430.3% 22M -158M FY23 Fiscal year 2023 Revenue $22.04M Net income $157.77M Margin -715.8% · growth +98.0% 43M -332M FY24 Fiscal year 2024 Revenue $43.07M Net income $331.65M Margin -770.0% · growth +95.4% 130M -510M FY25 Fiscal year 2025 Revenue $130.02M Net income $510.38M Margin -392.6% · growth +201.9%
RevenueNet incomeLoss

Latest insider transactions

From Form 4, most recent first
All of them →
DateInsiderTypeValueOf own stake
10 Sep 2026 Raymond John w
Director
Sold on a plan $89.56K 3.0%
18 Jun 2026 Raymond John w
Director
Sold on a plan $209.86K 4.5%
18 Jun 2026 Chou Kathryn K.
Director
Sold on a plan $151.69K 4.2%
18 Jun 2026 TOLEDANO GABRIELLE B
Director
Sold on a plan $151.66K 19.8%
6 May 2026 Cardillo Robert T.
Director
Sold on a plan $188.27K 2.6%
16 Apr 2026 Cardillo Robert T.
Director
Bought on a plan $112.25K 1.8%