iQIYI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2025	2.28	2.30	2.21	2.22	2.22	0.54%	4,126
Oct 10, 2025	2.33	2.37	2.21	2.21	2.21	-6.31%	48,868
Oct 9, 2025	2.39	2.42	2.35	2.36	2.36	-2.28%	47,164
Oct 8, 2025	2.49	2.49	2.41	2.42	2.42	-1.47%	23,755
Oct 7, 2025	2.48	2.48	2.40	2.45	2.45	0.41%	9,636
Oct 6, 2025	2.47	2.51	2.44	2.44	2.44	0.45%	44,013
Oct 3, 2025	2.45	2.49	2.41	2.43	2.43	-2.64%	27,102
Oct 2, 2025	2.53	2.54	2.50	2.50	2.50	0.04%	135,927
Oct 1, 2025	2.54	2.55	2.47	2.50	2.50	-1.77%	20,292
Sep 30, 2025	2.61	2.62	2.54	2.54	2.54	-2.72%	26,824
Sep 29, 2025	2.68	2.68	2.61	2.61	2.61	-0.31%	7,733
Sep 26, 2025	2.67	2.67	2.55	2.62	2.62	-1.50%	21,924
Sep 25, 2025	2.67	2.69	2.65	2.66	2.66	-1.48%	3,041
Sep 24, 2025	2.68	2.72	2.65	2.70	2.70	1.05%	14,008
Sep 23, 2025	2.66	2.70	2.65	2.67	2.67	0.07%	7,772
Sep 22, 2025	2.58	2.67	2.58	2.67	2.67	4.30%	19,002
Sep 19, 2025	2.63	2.64	2.55	2.56	2.56	-2.29%	9,879
Sep 18, 2025	2.66	2.66	2.58	2.62	2.62	-2.24%	17,848
Sep 17, 2025	2.68	2.72	2.66	2.68	2.68	2.45%	16,683
Sep 16, 2025	2.58	2.62	2.57	2.62	2.62	2.55%	23,243
Sep 15, 2025	2.63	2.63	2.55	2.55	2.55	-2.11%	33,474
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