Skip to main content
iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
0.986
+0.024 (2.54%)
At close: Jun 26, 2026, 4:00 PM EDT
1.010
+0.024 (2.47%)
After-hours: Jun 26, 2026, 6:59 PM EDT

iQIYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.961.020.960.990.992.54%8,568,297
Jun 25, 20261.011.020.950.960.96-4.83%16,351,169
Jun 24, 20261.031.041.001.011.01-2.88%5,933,593
Jun 23, 20261.001.051.001.041.041.96%4,560,546
Jun 22, 20261.011.041.001.021.02-5,580,496
Jun 18, 20261.021.041.011.021.02-0.97%6,716,105
Jun 17, 20261.031.061.031.031.03-0.96%3,285,147
Jun 16, 20261.051.051.021.041.04-0.95%3,419,794
Jun 15, 20261.031.071.031.051.051.94%2,377,932
Jun 12, 20261.031.061.021.031.03-4,835,461
Jun 11, 20261.031.050.981.031.03-10,515,151
Jun 10, 20261.041.061.031.031.03-0.96%3,306,732
Jun 9, 20261.051.071.031.041.04-0.95%4,969,516
Jun 8, 20261.051.081.041.051.05-3,980,016
Jun 5, 20261.081.081.041.051.05-2.78%5,326,966
Jun 4, 20261.091.101.081.081.08-3,803,262
Jun 3, 20261.101.111.071.081.08-4.42%9,542,675
Jun 2, 20261.181.191.121.131.13-3.42%3,580,871
Jun 1, 20261.141.181.141.171.172.63%3,248,338
May 29, 20261.121.151.111.141.140.88%7,312,152
May 28, 20261.051.171.051.131.136.60%12,262,998
May 27, 20261.081.101.051.061.06-3.64%4,966,447
May 26, 20261.081.101.031.101.100.92%11,776,648
May 22, 20261.051.111.041.091.09-0.91%10,494,123
May 21, 20261.101.111.071.101.10-10,123,061
May 20, 20261.111.151.101.101.10-0.90%4,878,698
May 19, 20261.121.141.111.111.11-1.77%3,332,973
May 18, 20261.151.161.111.131.13-2.59%5,888,757
May 15, 20261.181.181.131.161.16-1.69%3,867,179
May 14, 20261.171.211.161.181.18-2,880,260
May 13, 20261.161.201.151.181.182.61%5,079,862
May 12, 20261.161.181.141.151.15-1.71%6,977,005
May 11, 20261.191.201.161.171.17-2.50%5,316,557
May 8, 20261.221.231.191.201.20-0.83%4,338,777
May 7, 20261.231.241.181.211.21-1.63%8,223,482
May 6, 20261.211.251.201.231.232.50%4,133,594
May 5, 20261.231.251.191.201.20-4.00%5,535,736
May 4, 20261.211.261.201.251.252.46%7,231,404
May 1, 20261.181.241.181.221.223.39%6,186,786
Apr 30, 20261.161.191.151.181.181.72%4,766,421
Apr 29, 20261.111.201.111.161.164.50%16,097,303
Apr 28, 20261.121.131.071.111.11-20,861,028
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