iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.880
-0.040 (-2.08%)
At close: May 9, 2025, 4:00 PM
1.870
-0.010 (-0.53%)
After-hours: May 9, 2025, 7:31 PM EDT
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.92 | 1.94 | 1.84 | 1.88 | 1.88 | -2.08% | 14,035,834 |
| May 8, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | 1.59% | 11,211,822 |
| May 7, 2025 | 1.97 | 2.00 | 1.87 | 1.89 | 1.89 | -4.55% | 17,406,507 |
| May 6, 2025 | 1.94 | 2.02 | 1.94 | 1.98 | 1.98 | 1.02% | 15,907,855 |
| May 5, 2025 | 1.91 | 1.97 | 1.90 | 1.96 | 1.96 | 0.51% | 11,351,796 |
| May 2, 2025 | 1.91 | 2.02 | 1.90 | 1.95 | 1.95 | 4.28% | 35,881,460 |
| May 1, 2025 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 13,350,939 |
| Apr 30, 2025 | 1.86 | 1.89 | 1.81 | 1.84 | 1.84 | -2.13% | 19,191,513 |
| Apr 29, 2025 | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | -0.53% | 18,024,737 |
| Apr 28, 2025 | 1.91 | 1.96 | 1.88 | 1.89 | 1.89 | -1.56% | 19,283,411 |
| Apr 25, 2025 | 1.90 | 1.97 | 1.89 | 1.92 | 1.92 | 0.52% | 37,083,903 |
| Apr 24, 2025 | 1.82 | 1.93 | 1.81 | 1.91 | 1.91 | 2.14% | 31,192,440 |
| Apr 23, 2025 | 1.86 | 1.92 | 1.83 | 1.87 | 1.87 | 5.06% | 61,471,360 |
| Apr 22, 2025 | 1.69 | 1.83 | 1.68 | 1.78 | 1.78 | 7.88% | 56,918,753 |
| Apr 21, 2025 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | - | 19,552,048 |
| Apr 17, 2025 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | -2.37% | 50,546,500 |
| Apr 16, 2025 | 1.68 | 1.77 | 1.66 | 1.69 | 1.69 | -3.43% | 45,021,992 |
| Apr 15, 2025 | 1.67 | 1.81 | 1.65 | 1.75 | 1.75 | 6.71% | 63,784,741 |
| Apr 14, 2025 | 1.70 | 1.75 | 1.64 | 1.64 | 1.64 | - | 72,732,855 |
| Apr 11, 2025 | 1.69 | 1.70 | 1.60 | 1.64 | 1.64 | -1.80% | 87,499,636 |
| Apr 10, 2025 | 1.71 | 1.75 | 1.65 | 1.67 | 1.67 | -3.19% | 78,291,676 |
| Apr 9, 2025 | 1.52 | 1.76 | 1.50 | 1.73 | 1.73 | 12.75% | 95,330,576 |
| Apr 8, 2025 | 1.79 | 1.79 | 1.52 | 1.53 | 1.53 | -12.07% | 74,947,539 |
| Apr 7, 2025 | 1.70 | 1.90 | 1.65 | 1.74 | 1.74 | -3.87% | 55,637,015 |
| Apr 4, 2025 | 1.95 | 1.96 | 1.76 | 1.81 | 1.81 | -13.40% | 77,234,815 |
| Apr 3, 2025 | 2.09 | 2.14 | 2.06 | 2.09 | 2.09 | -4.57% | 32,719,033 |
| Apr 2, 2025 | 2.24 | 2.24 | 2.13 | 2.19 | 2.19 | -1.79% | 29,404,758 |
| Apr 1, 2025 | 2.27 | 2.31 | 2.21 | 2.23 | 2.23 | -1.33% | 31,228,260 |
| Mar 31, 2025 | 2.20 | 2.27 | 2.18 | 2.26 | 2.26 | 0.44% | 39,195,793 |
| Mar 28, 2025 | 2.39 | 2.42 | 2.24 | 2.25 | 2.25 | -5.06% | 35,432,416 |
| Mar 27, 2025 | 2.25 | 2.47 | 2.25 | 2.37 | 2.37 | 5.80% | 63,583,790 |
| Mar 26, 2025 | 2.22 | 2.33 | 2.21 | 2.24 | 2.24 | 1.36% | 32,248,714 |
| Mar 25, 2025 | 2.21 | 2.26 | 2.17 | 2.21 | 2.21 | 0.45% | 25,060,305 |
| Mar 24, 2025 | 2.31 | 2.31 | 2.18 | 2.20 | 2.20 | -3.51% | 27,258,087 |
| Mar 21, 2025 | 2.31 | 2.32 | 2.22 | 2.28 | 2.28 | -3.80% | 41,383,823 |
| Mar 20, 2025 | 2.49 | 2.53 | 2.34 | 2.37 | 2.37 | -4.44% | 56,400,211 |
| Mar 19, 2025 | 2.52 | 2.54 | 2.42 | 2.48 | 2.48 | -0.40% | 34,935,601 |
| Mar 18, 2025 | 2.52 | 2.53 | 2.42 | 2.49 | 2.49 | - | 33,349,295 |
| Mar 17, 2025 | 2.35 | 2.53 | 2.35 | 2.49 | 2.49 | 5.96% | 44,359,618 |
| Mar 14, 2025 | 2.34 | 2.40 | 2.32 | 2.35 | 2.35 | 3.07% | 19,153,238 |
| Mar 13, 2025 | 2.18 | 2.31 | 2.18 | 2.28 | 2.28 | 2.93% | 41,961,995 |
| Mar 12, 2025 | 2.28 | 2.28 | 2.16 | 2.22 | 2.22 | -3.70% | 29,550,276 |
| Mar 11, 2025 | 2.31 | 2.35 | 2.23 | 2.30 | 2.30 | 1.77% | 34,846,939 |
| Mar 10, 2025 | 2.33 | 2.36 | 2.21 | 2.26 | 2.26 | -3.83% | 33,854,591 |
| Mar 7, 2025 | 2.30 | 2.43 | 2.28 | 2.35 | 2.35 | 1.29% | 27,641,197 |
| Mar 6, 2025 | 2.32 | 2.41 | 2.26 | 2.32 | 2.32 | - | 35,170,630 |
| Mar 5, 2025 | 2.17 | 2.33 | 2.17 | 2.32 | 2.32 | 8.41% | 46,576,591 |
| Mar 4, 2025 | 2.02 | 2.17 | 2.00 | 2.14 | 2.14 | 5.94% | 29,792,888 |
| Mar 3, 2025 | 2.10 | 2.11 | 2.00 | 2.02 | 2.02 | -2.88% | 21,557,293 |
| Feb 28, 2025 | 2.08 | 2.15 | 2.06 | 2.08 | 2.08 | -4.15% | 24,774,056 |