iQIYI, Inc. (IQ)
 NASDAQ: IQ · Real-Time Price · USD
 2.330
 +0.060 (2.64%)
  Oct 31, 2025, 1:01 PM EDT - Market open
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.27 | 2.36 | 2.24 | 2.34 | - | 3.04% | 3,684,266 | 
| Oct 30, 2025 | 2.30 | 2.30 | 2.25 | 2.27 | 2.27 | -3.40% | 10,551,207 | 
| Oct 29, 2025 | 2.29 | 2.36 | 2.26 | 2.35 | 2.35 | 3.98% | 13,423,883 | 
| Oct 28, 2025 | 2.26 | 2.27 | 2.20 | 2.26 | 2.26 | - | 6,777,691 | 
| Oct 27, 2025 | 2.24 | 2.29 | 2.22 | 2.26 | 2.26 | 3.67% | 14,600,620 | 
| Oct 24, 2025 | 2.24 | 2.25 | 2.17 | 2.18 | 2.18 | -0.91% | 5,648,720 | 
| Oct 23, 2025 | 2.19 | 2.23 | 2.15 | 2.20 | 2.20 | 1.38% | 6,248,310 | 
| Oct 22, 2025 | 2.15 | 2.27 | 2.14 | 2.17 | 2.17 | 0.46% | 8,679,377 | 
| Oct 21, 2025 | 2.22 | 2.22 | 2.12 | 2.16 | 2.16 | -1.82% | 8,158,395 | 
| Oct 20, 2025 | 2.05 | 2.21 | 2.04 | 2.20 | 2.20 | 8.37% | 19,832,156 | 
| Oct 17, 2025 | 2.02 | 2.05 | 1.99 | 2.03 | 2.03 | -1.46% | 7,773,421 | 
| Oct 16, 2025 | 2.12 | 2.12 | 2.02 | 2.06 | 2.06 | -3.74% | 14,178,032 | 
| Oct 15, 2025 | 2.20 | 2.22 | 2.12 | 2.14 | 2.14 | -3.17% | 22,456,055 | 
| Oct 14, 2025 | 2.20 | 2.21 | 2.17 | 2.21 | 2.21 | -1.34% | 6,752,939 | 
| Oct 13, 2025 | 2.28 | 2.31 | 2.21 | 2.24 | 2.24 | - | 7,928,933 | 
| Oct 10, 2025 | 2.33 | 2.37 | 2.19 | 2.24 | 2.24 | -4.68% | 24,351,082 | 
| Oct 9, 2025 | 2.38 | 2.45 | 2.34 | 2.35 | 2.35 | -1.67% | 17,683,221 | 
| Oct 8, 2025 | 2.49 | 2.50 | 2.38 | 2.39 | 2.39 | -2.85% | 14,686,981 | 
| Oct 7, 2025 | 2.48 | 2.49 | 2.40 | 2.46 | 2.46 | - | 11,726,472 | 
| Oct 6, 2025 | 2.46 | 2.51 | 2.44 | 2.46 | 2.46 | -0.40% | 11,837,075 | 
| Oct 3, 2025 | 2.49 | 2.49 | 2.41 | 2.47 | 2.47 | -0.80% | 19,100,161 | 
| Oct 2, 2025 | 2.55 | 2.56 | 2.48 | 2.49 | 2.49 | -0.80% | 9,118,460 | 
| Oct 1, 2025 | 2.54 | 2.56 | 2.46 | 2.51 | 2.51 | -1.95% | 16,039,926 | 
| Sep 30, 2025 | 2.66 | 2.66 | 2.52 | 2.56 | 2.56 | -2.29% | 14,363,077 | 
| Sep 29, 2025 | 2.68 | 2.70 | 2.60 | 2.62 | 2.62 | -0.38% | 7,312,431 | 
| Sep 26, 2025 | 2.66 | 2.67 | 2.55 | 2.63 | 2.63 | -2.23% | 11,947,374 | 
| Sep 25, 2025 | 2.68 | 2.71 | 2.64 | 2.69 | 2.69 | -0.37% | 7,934,826 | 
| Sep 24, 2025 | 2.68 | 2.72 | 2.64 | 2.70 | 2.70 | 1.89% | 12,807,522 | 
| Sep 23, 2025 | 2.66 | 2.70 | 2.63 | 2.65 | 2.65 | -1.12% | 7,490,698 | 
| Sep 22, 2025 | 2.58 | 2.69 | 2.57 | 2.68 | 2.68 | 3.08% | 11,755,488 | 
| Sep 19, 2025 | 2.63 | 2.65 | 2.54 | 2.60 | 2.60 | -1.14% | 22,403,015 | 
| Sep 18, 2025 | 2.66 | 2.66 | 2.58 | 2.63 | 2.63 | -1.50% | 13,584,361 | 
| Sep 17, 2025 | 2.68 | 2.73 | 2.63 | 2.67 | 2.67 | 0.75% | 15,695,746 | 
| Sep 16, 2025 | 2.56 | 2.65 | 2.56 | 2.65 | 2.65 | 3.11% | 9,271,722 | 
| Sep 15, 2025 | 2.62 | 2.63 | 2.54 | 2.57 | 2.57 | -1.53% | 11,952,127 | 
| Sep 12, 2025 | 2.62 | 2.63 | 2.56 | 2.61 | 2.61 | -0.38% | 11,686,611 | 
| Sep 11, 2025 | 2.62 | 2.65 | 2.56 | 2.62 | 2.62 | 0.77% | 13,683,173 | 
| Sep 10, 2025 | 2.80 | 2.84 | 2.56 | 2.60 | 2.60 | -6.81% | 31,103,355 | 
| Sep 9, 2025 | 2.73 | 2.83 | 2.72 | 2.79 | 2.79 | 2.57% | 20,922,412 | 
| Sep 8, 2025 | 2.73 | 2.76 | 2.70 | 2.72 | 2.72 | 0.37% | 7,832,940 | 
| Sep 5, 2025 | 2.76 | 2.77 | 2.71 | 2.71 | 2.71 | - | 18,457,863 | 
| Sep 4, 2025 | 2.68 | 2.74 | 2.67 | 2.71 | 2.71 | - | 14,763,168 | 
| Sep 3, 2025 | 2.65 | 2.71 | 2.62 | 2.71 | 2.71 | 1.12% | 22,386,620 | 
| Sep 2, 2025 | 2.58 | 2.72 | 2.55 | 2.68 | 2.68 | 1.13% | 25,325,312 | 
| Aug 29, 2025 | 2.51 | 2.68 | 2.50 | 2.65 | 2.65 | 5.58% | 39,741,980 | 
| Aug 28, 2025 | 2.37 | 2.55 | 2.36 | 2.51 | 2.51 | 6.36% | 34,526,108 | 
| Aug 27, 2025 | 2.30 | 2.37 | 2.29 | 2.36 | 2.36 | 0.43% | 22,280,505 | 
| Aug 26, 2025 | 2.40 | 2.42 | 2.31 | 2.35 | 2.35 | -2.49% | 31,847,554 | 
| Aug 25, 2025 | 2.47 | 2.52 | 2.39 | 2.41 | 2.41 | -2.03% | 30,243,182 | 
| Aug 22, 2025 | 2.36 | 2.49 | 2.35 | 2.46 | 2.46 | 4.68% | 24,812,088 |