Skip to main content
iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
2.250
-0.120 (-5.06%)
Mar 28, 2025, 4:00 PM EDT - Market closed

iQIYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20252.392.422.242.252.25-5.06%35,432,416
Mar 27, 20252.252.472.252.372.375.80%63,583,790
Mar 26, 20252.222.332.212.242.241.36%32,248,714
Mar 25, 20252.212.262.172.212.210.45%25,060,305
Mar 24, 20252.312.312.182.202.20-3.51%27,258,087
Mar 21, 20252.312.322.222.282.28-3.80%41,383,823
Mar 20, 20252.492.532.342.372.37-4.44%56,400,211
Mar 19, 20252.522.542.422.482.48-0.40%34,935,601
Mar 18, 20252.522.532.422.492.49-33,349,295
Mar 17, 20252.352.532.352.492.495.96%44,359,618
Mar 14, 20252.342.402.322.352.353.07%19,153,238
Mar 13, 20252.182.312.182.282.282.93%41,961,995
Mar 12, 20252.282.282.162.222.22-3.70%29,550,276
Mar 11, 20252.312.352.232.302.301.77%34,846,939
Mar 10, 20252.332.362.212.262.26-3.83%33,854,591
Mar 7, 20252.302.432.282.352.351.29%27,641,197
Mar 6, 20252.322.412.262.322.32-35,170,630
Mar 5, 20252.172.332.172.322.328.41%46,576,591
Mar 4, 20252.022.172.002.142.145.94%29,792,888
Mar 3, 20252.102.112.002.022.02-2.88%21,557,293
Feb 28, 20252.082.152.062.082.08-4.15%24,774,056
Feb 27, 20252.112.202.082.172.172.84%34,450,337
Feb 26, 20252.162.202.102.112.110.96%20,675,772
Feb 25, 20252.132.162.082.092.09-0.48%19,214,780
Feb 24, 20252.192.192.042.102.10-6.87%43,427,205
Feb 21, 20252.262.392.252.262.263.44%53,324,840
Feb 20, 20252.192.262.102.182.18-9.92%74,376,793
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