iQIYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	2.59	2.62	2.56	2.61	2.61	0.58%	14,372
Sep 11, 2025	2.64	2.64	2.56	2.59	2.59	0.43%	57,252
Sep 10, 2025	2.80	2.84	2.56	2.58	2.58	-7.23%	63,520
Sep 9, 2025	2.74	2.83	2.74	2.78	2.78	2.28%	19,684
Sep 8, 2025	2.71	2.75	2.70	2.72	2.72	-0.26%	15,535
Sep 5, 2025	2.75	2.75	2.72	2.73	2.73	0.52%	32,879
Sep 4, 2025	2.73	2.73	2.70	2.71	2.71	0.97%	7,546
Sep 3, 2025	2.65	2.70	2.65	2.69	2.69	-0.37%	78,907
Sep 2, 2025	2.59	2.72	2.56	2.70	2.70	3.22%	27,180
Aug 29, 2025	2.50	2.67	2.50	2.61	2.61	4.78%	37,410
Aug 28, 2025	2.35	2.55	2.35	2.49	2.49	6.86%	46,576
Aug 27, 2025	2.31	2.36	2.29	2.33	2.33	0.30%	8,174
Aug 26, 2025	2.40	2.41	2.32	2.33	2.33	-4.48%	42,091
Aug 25, 2025	2.48	2.52	2.42	2.43	2.43	-0.69%	39,415
Aug 22, 2025	2.39	2.49	2.36	2.45	2.45	3.37%	29,315
Aug 21, 2025	2.35	2.40	2.32	2.37	2.37	2.15%	37,393
Aug 20, 2025	2.37	2.47	2.15	2.32	2.32	0.74%	99,057
Aug 19, 2025	2.30	2.43	2.25	2.30	2.30	-0.04%	143,617
Aug 18, 2025	2.16	2.53	2.16	2.31	2.31	10.87%	326,619
Aug 15, 2025	1.96	2.08	1.96	2.08	2.08	9.13%	20,086
Aug 14, 2025	1.91	1.95	1.90	1.91	1.91	-2.86%	25,730
Aug 13, 2025	1.89	1.96	1.89	1.96	1.96	5.49%	78,673
Aug 12, 2025	1.82	1.86	1.82	1.86	1.86	2.76%	56,014
Aug 11, 2025	1.85	1.85	1.81	1.81	1.81	-1.42%	34,525
Aug 8, 2025	1.84	1.84	1.82	1.84	1.84	-1.61%	2,374
Aug 7, 2025	1.88	1.90	1.87	1.87	1.87	-1.37%	992
Aug 6, 2025	1.95	1.95	1.88	1.89	1.89	2.16%	8,223
Aug 5, 2025	1.88	1.88	1.84	1.85	1.85	-	58,117
Aug 4, 2025	1.86	1.88	1.85	1.85	1.85	2.72%	7,944
Aug 1, 2025	1.81	1.83	1.79	1.80	1.80	-2.54%	42,299
Jul 31, 2025	1.85	1.87	1.84	1.85	1.85	-0.91%	54,126
Jul 30, 2025	1.88	1.89	1.85	1.87	1.87	-2.76%	34,113
Jul 29, 2025	1.95	1.95	1.87	1.92	1.92	-0.05%	48,649
Jul 28, 2025	2.01	2.02	1.91	1.92	1.92	-3.52%	27,317
Jul 25, 2025	2.00	2.01	1.98	1.99	1.99	-2.97%	16,835
Jul 24, 2025	2.13	2.13	2.02	2.05	2.05	-1.63%	23,253
Jul 23, 2025	2.05	2.10	2.04	2.09	2.09	5.20%	99,437
Jul 22, 2025	1.98	1.98	1.92	1.98	1.98	1.07%	10,627
Jul 21, 2025	2.03	2.08	1.96	1.96	1.96	-2.49%	82,424
Jul 18, 2025	1.91	2.11	1.91	2.01	2.01	4.25%	27,896
Jul 17, 2025	1.84	1.93	1.84	1.93	1.93	5.12%	14,127
Jul 16, 2025	1.88	1.89	1.82	1.84	1.84	-3.17%	37,929
Jul 15, 2025	1.82	1.90	1.80	1.90	1.90	6.52%	14,916
Jul 14, 2025	1.86	1.86	1.77	1.78	1.78	-2.52%	62,246
Jul 11, 2025	1.88	1.88	1.82	1.83	1.83	-1.40%	10,136
Jul 10, 2025	1.80	1.85	1.80	1.85	1.85	2.55%	6,693
Jul 9, 2025	1.83	1.83	1.80	1.81	1.81	-3.06%	3,537
Jul 8, 2025	1.81	1.87	1.81	1.86	1.86	4.31%	13,770
Jul 7, 2025	1.78	1.87	1.76	1.79	1.79	3.06%	40,264
Jul 3, 2025	1.75	1.76	1.73	1.73	1.73	-1.03%	10,403