Skip to main content
iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
2.180
-0.240 (-9.92%)
At close: Feb 20, 2025, 4:00 PM
2.260
+0.080 (3.67%)
Pre-market: Feb 21, 2025, 5:19 AM EST

iQIYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20252.192.262.102.182.18-9.92%74,015,954
Feb 19, 20252.352.492.252.422.424.99%25,338,674
Feb 18, 20252.422.422.262.312.31-9.25%35,858,981
Feb 14, 20252.692.732.482.542.540.79%37,994,958
Feb 13, 20252.462.602.452.522.52-0.40%28,010,090
Feb 12, 20252.302.602.272.532.5310.48%52,781,528
Feb 11, 20252.362.372.272.292.29-4.58%21,081,510
Feb 10, 20252.452.542.392.402.400.84%28,120,651
Feb 7, 20252.402.452.322.382.382.15%30,736,265
Feb 6, 20252.272.412.232.332.337.37%44,054,294
Feb 5, 20252.172.232.142.172.17-1.81%18,803,284
Feb 4, 20252.172.292.152.212.215.74%33,263,873
Feb 3, 20252.092.192.052.092.09-3.69%25,307,357
Jan 31, 20252.322.322.142.172.17-6.47%40,125,258
Jan 30, 20252.202.392.182.322.327.41%26,685,985
Jan 29, 20252.232.302.132.162.16-3.14%32,110,366
Jan 28, 20252.282.282.122.232.23-25,568,606
Jan 27, 20252.212.302.132.232.23-37,910,927
Jan 24, 20252.012.322.012.232.2311.50%54,625,546
Jan 23, 20251.952.031.952.002.002.56%18,962,686
Jan 22, 20251.962.011.911.951.95-1.52%19,911,946
Jan 21, 20251.992.031.941.981.982.06%23,621,296
Jan 17, 20251.902.001.891.941.943.74%29,473,034
Jan 16, 20251.881.891.841.871.870.54%5,376,573
Jan 15, 20251.881.911.851.861.860.54%10,277,872
Jan 14, 20251.901.921.821.851.851.09%11,595,676
Jan 13, 20251.901.901.821.831.83-3.68%16,513,046
Jan 10, 20251.981.991.881.901.90-5.94%20,420,451
Jan 8, 20252.002.041.952.022.02-13,819,744
Jan 7, 20252.002.072.002.022.021.51%15,914,460
Jan 6, 20252.012.081.981.991.991.02%15,929,362
Jan 3, 20252.012.011.931.971.97-1.01%13,732,361
Jan 2, 20252.002.021.981.991.99-1.00%16,421,539
Dec 31, 20242.022.061.982.012.01-0.50%6,972,000
Dec 30, 20242.062.072.002.022.02-2.88%10,405,725
Dec 27, 20242.082.112.012.082.08-1.89%12,516,476
Dec 26, 20242.102.192.092.122.120.47%9,520,406
Dec 24, 20242.092.122.082.112.110.96%4,830,512
Dec 23, 20242.062.102.042.092.091.95%9,380,114
Dec 20, 20242.022.092.012.052.050.99%13,303,336
Dec 19, 20242.102.132.012.032.03-1.93%15,276,855
Dec 18, 20242.142.172.042.072.07-3.27%14,989,717
Dec 17, 20242.112.212.062.142.142.39%15,914,044
Dec 16, 20242.282.282.072.092.09-7.93%24,509,049
Dec 13, 20242.232.312.162.272.27-0.87%42,992,272
Dec 12, 20242.352.382.272.292.29-2.55%12,504,720
Dec 11, 20242.302.382.262.352.35-13,301,590
Dec 10, 20242.392.402.292.352.35-4.86%25,357,894
Dec 9, 20242.372.592.352.472.4711.76%60,517,456
Dec 6, 20242.212.252.182.212.211.84%8,202,113
Dec 5, 20242.252.292.142.172.17-2.69%17,911,246
Dec 4, 20242.262.342.202.232.23-1.33%17,798,974
Dec 3, 20242.152.332.152.262.263.67%28,792,933
Dec 2, 20242.202.262.122.182.180.93%25,699,957
Nov 29, 20242.152.202.082.162.160.47%13,420,583
Nov 27, 20242.072.192.072.152.158.04%26,776,426
Nov 26, 20242.112.111.971.991.99-4.33%16,677,628
Nov 25, 20241.962.211.892.082.086.67%90,060,919
Nov 22, 20241.972.001.941.951.95-3.47%14,927,817
Nov 21, 20242.002.031.922.022.02-7.34%40,478,604
Nov 20, 20242.142.212.122.182.184.31%19,290,546
Nov 19, 20242.092.162.082.092.090.48%12,263,934
Nov 18, 20242.152.162.072.082.08-2.80%17,310,110
Nov 15, 20242.192.212.122.142.14-2.28%9,635,095
Nov 14, 20242.122.232.112.192.192.34%13,236,937
Nov 13, 20242.202.212.122.142.14-2.73%10,456,886
Nov 12, 20242.232.242.162.202.20-4.35%16,027,198
Nov 11, 20242.352.352.242.302.30-1.71%15,929,836
Nov 8, 20242.392.402.252.342.34-5.26%17,568,279
Nov 7, 20242.602.622.402.472.47-1.59%20,015,005
Nov 6, 20242.482.552.432.512.51-2.71%12,526,620
Nov 5, 20242.562.612.532.582.584.88%9,852,836
Nov 4, 20242.472.542.452.462.46-8,939,770
Nov 1, 20242.622.622.422.462.46-5.75%16,562,266
Oct 31, 20242.702.702.592.612.61-3.33%12,714,612
Oct 30, 20242.702.792.662.702.70-0.74%8,240,783
Oct 29, 20242.812.822.712.722.72-2.86%12,400,896
Oct 28, 20242.622.852.592.802.809.80%18,412,175
Oct 25, 20242.542.622.542.552.550.79%12,544,859
Oct 24, 20242.522.562.482.532.53-6,437,339
Oct 23, 20242.592.622.502.532.53-1.94%10,467,773
Oct 22, 20242.372.682.372.582.587.05%26,636,042
Oct 21, 20242.362.432.352.412.41-0.41%8,141,370
Oct 18, 20242.502.542.412.422.422.54%15,155,587
Oct 17, 20242.382.402.312.362.36-3.67%13,619,610
Oct 16, 20242.422.492.372.452.452.51%12,119,597
Oct 15, 20242.472.482.382.392.39-5.53%19,973,711
Oct 14, 20242.592.642.482.532.53-4.89%16,777,577
Oct 11, 20242.502.692.462.662.663.91%26,373,389
Oct 10, 20242.692.732.532.562.56-4.83%22,434,826
Oct 9, 20242.662.742.602.692.69-3.93%22,948,199
Oct 8, 20242.702.802.692.802.80-6.67%22,329,290
Oct 7, 20243.203.212.843.003.00-3.23%46,185,360
Oct 4, 20243.103.142.983.103.104.03%27,911,111
Oct 3, 20242.993.152.962.982.98-6.58%28,242,641
Oct 2, 20243.293.343.043.193.195.98%52,860,948
Oct 1, 20242.953.052.743.013.015.24%38,973,454
Sep 30, 20243.203.352.822.862.861.06%75,901,342
Sep 27, 20242.753.172.732.832.835.60%66,247,527
Sep 26, 20242.642.832.482.682.6815.52%64,045,068