Skip to main content
iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.110
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

iQIYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.121.131.071.111.11-20,857,792
Apr 27, 20261.201.201.101.111.11-5.13%12,979,569
Apr 24, 20261.211.211.171.171.17-2.50%8,380,381
Apr 23, 20261.241.251.191.201.20-4.00%14,765,880
Apr 22, 20261.301.311.231.251.25-5.30%25,246,750
Apr 21, 20261.411.411.301.321.32-5.71%12,313,335
Apr 20, 20261.401.421.381.401.40-0.71%7,955,251
Apr 17, 20261.411.471.401.411.410.71%6,020,041
Apr 16, 20261.431.451.381.401.40-0.71%7,054,640
Apr 15, 20261.401.431.381.411.41-11,123,720
Apr 14, 20261.261.441.261.411.4111.02%17,006,880
Apr 13, 20261.241.271.231.271.271.60%6,282,567
Apr 10, 20261.291.301.251.251.25-2.34%6,914,949
Apr 9, 20261.331.331.271.281.28-3.76%8,546,873
Apr 8, 20261.391.411.331.331.330.76%4,891,023
Apr 7, 20261.331.351.321.321.32-0.75%3,611,361
Apr 6, 20261.391.391.331.331.33-4.32%4,403,471
Apr 2, 20261.341.401.321.391.390.72%10,889,997
Apr 1, 20261.361.401.361.381.382.22%9,591,239
Mar 31, 20261.281.381.281.351.356.30%14,285,645
Mar 30, 20261.301.391.261.271.275.83%31,091,150
Mar 27, 20261.241.251.191.201.20-3.23%6,007,107
Mar 26, 20261.251.281.231.241.24-3.13%6,178,520
Mar 25, 20261.261.291.251.281.284.07%7,768,709
Mar 24, 20261.241.241.211.231.23-1.60%5,495,856
Mar 23, 20261.241.271.221.251.251.63%4,687,458
Mar 20, 20261.231.261.201.231.23-7,106,733
Mar 19, 20261.221.231.181.231.23-0.81%12,480,138
Mar 18, 20261.251.271.231.241.24-1.59%6,098,046
Mar 17, 20261.291.291.251.261.26-2.33%8,342,824
Mar 16, 20261.341.371.281.291.29-1.53%7,133,024
Mar 13, 20261.301.361.261.311.311.55%11,149,707
Mar 12, 20261.351.361.281.291.29-4.44%13,197,279
Mar 11, 20261.401.401.331.351.35-4.26%11,388,132
Mar 10, 20261.371.441.351.411.415.22%11,655,997
Mar 9, 20261.431.431.321.341.34-6.94%24,371,255
Mar 6, 20261.461.491.431.441.44-4,653,791
Mar 5, 20261.471.501.431.441.44-0.69%14,094,886
Mar 4, 20261.521.531.451.451.45-2.68%17,432,340
Mar 3, 20261.571.581.481.491.49-5.70%19,304,786
Mar 2, 20261.571.611.481.581.58-1.25%17,882,158
Feb 27, 20261.701.701.551.601.60-6.43%27,865,839
Feb 26, 20261.731.751.641.711.71-3.39%26,077,122
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