Skip to main content
iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.340
-0.100 (-6.94%)
At close: Mar 9, 2026, 4:00 PM EDT
1.370
+0.030 (2.24%)
After-hours: Mar 9, 2026, 7:13 PM EDT

iQIYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.431.431.321.35--6.60%19,905,065
Mar 6, 20261.461.491.431.441.44-4,573,043
Mar 5, 20261.471.501.431.441.44-0.69%14,057,019
Mar 4, 20261.521.531.451.451.45-2.68%17,414,011
Mar 3, 20261.571.581.481.491.49-5.70%19,256,104
Mar 2, 20261.571.611.481.581.58-1.25%17,816,234
Feb 27, 20261.701.701.551.601.60-6.43%27,806,785
Feb 26, 20261.731.751.641.711.71-3.39%26,071,391
Feb 25, 20261.781.811.761.771.77-1.12%4,133,080
Feb 24, 20261.781.791.741.791.79-6,737,092
Feb 23, 20261.831.841.761.791.79-1.65%6,788,107
Feb 20, 20261.761.871.761.821.822.82%10,438,231
Feb 19, 20261.771.781.731.771.770.57%3,010,338
Feb 18, 20261.781.781.731.761.76-0.56%3,902,537
Feb 17, 20261.791.801.731.771.77-1.67%9,228,544
Feb 13, 20261.821.831.771.801.80-1.64%7,742,966
Feb 12, 20261.921.921.761.831.83-5.18%17,280,310
Feb 11, 20261.971.991.901.931.93-2.03%9,851,218
Feb 10, 20261.982.011.941.971.971.03%5,778,649
Feb 9, 20261.991.991.931.951.95-1.02%5,627,139
Feb 6, 20261.952.001.921.971.972.07%8,115,871
Feb 5, 20261.921.941.891.931.93-5,102,451
Feb 4, 20261.941.951.891.931.93-1.53%7,623,627
Feb 3, 20262.002.001.901.961.96-1.51%9,261,866
Feb 2, 20262.062.061.971.991.99-4.33%6,934,530
Jan 30, 20262.092.112.032.082.08-1.42%7,528,455
Jan 29, 20262.092.132.042.112.11-0.94%10,285,692
Jan 28, 20262.132.192.122.132.130.47%7,737,272
Jan 27, 20262.042.142.022.122.123.92%8,650,406
Jan 26, 20262.022.092.002.042.04-5,319,170
Jan 23, 20262.102.112.002.042.04-2.39%10,861,086
Jan 22, 20262.052.112.042.092.093.98%12,290,180
Jan 21, 20261.962.101.962.012.014.69%19,464,545
Jan 20, 20261.901.931.881.921.92-1.03%10,463,300
Jan 16, 20261.982.001.941.941.94-2.02%8,075,001
Jan 15, 20262.022.021.951.981.98-1.98%6,911,027
Jan 14, 20262.042.052.012.022.02-1.46%4,444,778
Jan 13, 20262.072.102.022.052.05-2.84%8,385,990
Jan 12, 20262.062.142.052.112.112.93%12,862,400
Jan 9, 20262.052.062.002.052.05-1.44%7,796,660
Jan 8, 20262.102.132.042.082.08-2.35%12,179,025
Jan 7, 20262.042.142.032.132.135.45%10,305,083
Jan 6, 20262.152.152.002.022.02-3.81%14,512,385
Jan 5, 20262.052.142.052.102.103.45%13,650,624
Jan 2, 20261.972.111.952.032.035.73%19,786,786
Dec 31, 20251.921.951.921.921.92-1.54%6,150,176
Dec 30, 20251.942.001.941.951.950.52%4,273,953
Dec 29, 20251.891.951.881.941.941.57%4,177,893
Dec 26, 20251.911.941.911.911.910.53%4,329,632
Dec 24, 20251.921.961.901.901.90-1.04%4,110,782
Dec 23, 20251.901.951.891.921.921.05%3,517,251
Dec 22, 20251.871.941.851.901.902.70%9,636,355
Dec 19, 20251.881.921.831.851.85-1.07%16,026,802
Dec 18, 20251.891.901.841.871.87-9,324,478
Dec 17, 20251.911.941.861.871.87-2.60%11,729,871
Dec 16, 20251.941.961.871.921.92-1.54%12,950,846
Dec 15, 20251.971.981.941.951.95-6,155,784
Dec 12, 20252.032.091.931.951.95-4.41%70,400,828
Dec 11, 20252.042.052.012.042.04-0.97%11,676,145
Dec 10, 20252.042.082.032.062.061.48%11,757,016
Dec 9, 20252.062.071.972.032.03-1.93%14,743,014
Dec 8, 20252.082.112.062.072.07-0.96%8,675,400
Dec 5, 20252.052.102.042.092.092.45%8,498,269
Dec 4, 20252.052.072.032.042.040.49%6,893,773
Dec 3, 20252.002.062.002.032.030.50%7,518,295
Dec 2, 20252.082.081.962.022.02-3.35%17,839,466
Dec 1, 20252.192.192.072.092.09-4.57%13,793,015
Nov 28, 20252.212.262.172.192.191.86%8,855,518
Nov 26, 20252.202.232.142.152.15-3.15%6,597,499
Nov 25, 20252.222.252.182.222.220.91%5,160,260
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