Skip to main content
iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
2.090
+0.050 (2.45%)
At close: Dec 5, 2025, 4:00 PM EST
2.100
+0.010 (0.48%)
After-hours: Dec 5, 2025, 7:43 PM EST

iQIYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.052.102.042.092.092.45%8,498,245
Dec 4, 20252.052.072.032.042.040.49%6,893,413
Dec 3, 20252.002.062.002.032.030.50%7,511,341
Dec 2, 20252.082.081.962.022.02-3.35%17,724,963
Dec 1, 20252.192.192.072.092.09-4.57%13,699,794
Nov 28, 20252.212.262.172.192.191.86%8,641,567
Nov 26, 20252.202.232.142.152.15-3.15%6,237,587
Nov 25, 20252.222.252.182.222.220.91%5,153,918
Nov 24, 20252.162.222.162.202.203.29%10,792,920
Nov 21, 20252.172.212.102.132.13-2.74%14,449,143
Nov 20, 20252.242.302.172.192.19-2.23%14,063,697
Nov 19, 20252.182.262.172.242.242.75%10,770,684
Nov 18, 20251.992.231.982.182.186.34%17,594,754
Nov 17, 20252.072.082.032.052.05-1.44%7,600,976
Nov 14, 20252.062.102.052.082.08-1.42%7,925,074
Nov 13, 20252.182.202.102.112.11-2.31%7,869,970
Nov 12, 20252.202.212.142.162.16-2.70%8,298,282
Nov 11, 20252.202.232.172.222.220.91%9,229,452
Nov 10, 20252.192.252.182.202.202.80%11,283,140
Nov 7, 20252.142.152.062.142.14-0.93%9,028,665
Nov 6, 20252.232.252.152.162.16-1.82%6,615,551
Nov 5, 20252.192.222.182.202.20-5,373,850
Nov 4, 20252.212.222.172.202.20-2.22%8,578,415
Nov 3, 20252.322.322.232.252.25-2.60%9,145,096
Oct 31, 20252.272.362.242.312.311.76%9,014,984
Oct 30, 20252.302.302.252.272.27-3.40%10,551,207
Oct 29, 20252.292.362.262.352.353.98%13,423,883
Oct 28, 20252.262.272.202.262.26-6,777,691
Oct 27, 20252.242.292.222.262.263.67%14,600,620
Oct 24, 20252.242.252.172.182.18-0.91%5,648,720
Oct 23, 20252.192.232.152.202.201.38%6,248,310
Oct 22, 20252.152.272.142.172.170.46%8,679,377
Oct 21, 20252.222.222.122.162.16-1.82%8,158,395
Oct 20, 20252.052.212.042.202.208.37%19,832,156
Oct 17, 20252.022.051.992.032.03-1.46%7,773,421
Oct 16, 20252.122.122.022.062.06-3.74%14,178,032
Oct 15, 20252.202.222.122.142.14-3.17%22,456,055
Oct 14, 20252.202.212.172.212.21-1.34%6,752,939
Oct 13, 20252.282.312.212.242.24-7,928,933
Oct 10, 20252.332.372.192.242.24-4.68%24,351,082
Oct 9, 20252.382.452.342.352.35-1.67%17,683,221
Oct 8, 20252.492.502.382.392.39-2.85%14,686,981
Oct 7, 20252.482.492.402.462.46-11,726,472
Oct 6, 20252.462.512.442.462.46-0.40%11,837,075
Oct 3, 20252.492.492.412.472.47-0.80%19,100,161
Oct 2, 20252.552.562.482.492.49-0.80%9,118,460
Oct 1, 20252.542.562.462.512.51-1.95%16,039,926
Sep 30, 20252.662.662.522.562.56-2.29%14,363,077
Sep 29, 20252.682.702.602.622.62-0.38%7,312,431
Sep 26, 20252.662.672.552.632.63-2.23%11,947,374
Sep 25, 20252.682.712.642.692.69-0.37%7,934,826
Sep 24, 20252.682.722.642.702.701.89%12,807,522
Sep 23, 20252.662.702.632.652.65-1.12%7,490,698
Sep 22, 20252.582.692.572.682.683.08%11,755,488
Sep 19, 20252.632.652.542.602.60-1.14%22,403,015
Sep 18, 20252.662.662.582.632.63-1.50%13,584,361
Sep 17, 20252.682.732.632.672.670.75%15,695,746
Sep 16, 20252.562.652.562.652.653.11%9,271,722
Sep 15, 20252.622.632.542.572.57-1.53%11,952,127
Sep 12, 20252.622.632.562.612.61-0.38%11,686,611
Sep 11, 20252.622.652.562.622.620.77%13,683,173
Sep 10, 20252.802.842.562.602.60-6.81%31,103,355
Sep 9, 20252.732.832.722.792.792.57%20,922,412
Sep 8, 20252.732.762.702.722.720.37%7,832,940
Sep 5, 20252.762.772.712.712.71-18,457,863
Sep 4, 20252.682.742.672.712.71-14,763,168
Sep 3, 20252.652.712.622.712.711.12%22,419,279
Sep 2, 20252.582.722.552.682.681.13%25,325,312
Aug 29, 20252.512.682.502.652.655.58%39,741,980
Aug 28, 20252.372.552.362.512.516.36%34,526,108
Aug 27, 20252.302.372.292.362.360.43%22,280,505
Aug 26, 20252.402.422.312.352.35-2.49%31,847,554
Aug 25, 20252.472.522.392.412.41-2.03%30,243,182
Aug 22, 20252.362.492.352.462.464.68%24,812,088
Aug 21, 20252.372.422.322.352.352.17%24,916,962
Aug 20, 20252.172.482.132.302.300.88%46,852,720
Aug 19, 20252.372.402.252.282.28-2.15%40,309,050
Aug 18, 20252.322.532.292.332.3317.09%107,864,180
Aug 15, 20251.932.101.931.991.994.19%32,420,884
Aug 14, 20251.901.951.891.911.91-2.05%9,799,519
Aug 13, 20251.901.981.901.951.955.41%21,938,412
Aug 12, 20251.831.871.821.851.852.21%11,024,764
Aug 11, 20251.841.851.791.811.81-1.63%8,519,356
Aug 8, 20251.841.851.821.841.84-0.54%7,246,953
Aug 7, 20251.881.911.831.851.85-0.54%8,361,333
Aug 6, 20251.951.961.861.861.860.54%21,457,779
Aug 5, 20251.881.891.831.851.850.54%8,296,235
Aug 4, 20251.871.901.831.841.841.10%7,926,445
Aug 1, 20251.811.841.791.821.82-1.09%17,701,966
Jul 31, 20251.851.881.821.841.84-1.08%12,883,289
Jul 30, 20251.861.881.831.861.86-1.59%19,741,642
Jul 29, 20251.931.941.871.891.89-2.07%15,832,071
Jul 28, 20252.012.021.901.931.93-3.50%25,643,514
Jul 25, 20252.032.031.972.002.00-1.96%15,832,595
Jul 24, 20252.132.132.012.042.04-1.92%18,683,503
Jul 23, 20252.052.122.032.082.084.52%30,378,615
Jul 22, 20251.982.021.921.991.991.02%22,196,184
Jul 21, 20252.042.091.951.971.970.51%25,243,660
Jul 18, 20251.932.121.921.961.963.70%50,522,438
Jul 17, 20251.841.941.841.891.891.61%18,018,845