iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.790
0.00 (0.00%)
At close: Feb 24, 2026, 4:00 PM EST
1.800
+0.010 (0.55%)
Pre-market: Feb 25, 2026, 8:53 AM EST
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | - | 6,703,587 |
| Feb 23, 2026 | 1.83 | 1.84 | 1.76 | 1.79 | 1.79 | -1.65% | 6,788,107 |
| Feb 20, 2026 | 1.76 | 1.87 | 1.76 | 1.82 | 1.82 | 2.82% | 10,438,231 |
| Feb 19, 2026 | 1.77 | 1.78 | 1.73 | 1.77 | 1.77 | 0.57% | 3,010,338 |
| Feb 18, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -0.56% | 3,902,537 |
| Feb 17, 2026 | 1.79 | 1.80 | 1.73 | 1.77 | 1.77 | -1.67% | 9,228,544 |
| Feb 13, 2026 | 1.82 | 1.83 | 1.77 | 1.80 | 1.80 | -1.64% | 7,742,966 |
| Feb 12, 2026 | 1.92 | 1.92 | 1.76 | 1.83 | 1.83 | -5.18% | 17,280,310 |
| Feb 11, 2026 | 1.97 | 1.99 | 1.90 | 1.93 | 1.93 | -2.03% | 9,851,218 |
| Feb 10, 2026 | 1.98 | 2.01 | 1.94 | 1.97 | 1.97 | 1.03% | 5,778,649 |
| Feb 9, 2026 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -1.02% | 5,627,139 |
| Feb 6, 2026 | 1.95 | 2.00 | 1.92 | 1.97 | 1.97 | 2.07% | 8,115,871 |
| Feb 5, 2026 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | - | 5,102,451 |
| Feb 4, 2026 | 1.94 | 1.95 | 1.89 | 1.93 | 1.93 | -1.53% | 7,623,627 |
| Feb 3, 2026 | 2.00 | 2.00 | 1.90 | 1.96 | 1.96 | -1.51% | 9,261,866 |
| Feb 2, 2026 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | -4.33% | 6,934,530 |
| Jan 30, 2026 | 2.09 | 2.11 | 2.03 | 2.08 | 2.08 | -1.42% | 7,528,455 |
| Jan 29, 2026 | 2.09 | 2.13 | 2.04 | 2.11 | 2.11 | -0.94% | 10,285,692 |
| Jan 28, 2026 | 2.13 | 2.19 | 2.12 | 2.13 | 2.13 | 0.47% | 7,737,272 |
| Jan 27, 2026 | 2.04 | 2.14 | 2.02 | 2.12 | 2.12 | 3.92% | 8,650,406 |
| Jan 26, 2026 | 2.02 | 2.09 | 2.00 | 2.04 | 2.04 | - | 5,319,170 |
| Jan 23, 2026 | 2.10 | 2.11 | 2.00 | 2.04 | 2.04 | -2.39% | 10,861,086 |
| Jan 22, 2026 | 2.05 | 2.11 | 2.04 | 2.09 | 2.09 | 3.98% | 12,290,180 |
| Jan 21, 2026 | 1.96 | 2.10 | 1.96 | 2.01 | 2.01 | 4.69% | 19,464,545 |
| Jan 20, 2026 | 1.90 | 1.93 | 1.88 | 1.92 | 1.92 | -1.03% | 10,463,300 |
| Jan 16, 2026 | 1.98 | 2.00 | 1.94 | 1.94 | 1.94 | -2.02% | 8,075,001 |
| Jan 15, 2026 | 2.02 | 2.02 | 1.95 | 1.98 | 1.98 | -1.98% | 6,911,027 |
| Jan 14, 2026 | 2.04 | 2.05 | 2.01 | 2.02 | 2.02 | -1.46% | 4,444,778 |
| Jan 13, 2026 | 2.07 | 2.10 | 2.02 | 2.05 | 2.05 | -2.84% | 8,385,990 |
| Jan 12, 2026 | 2.06 | 2.14 | 2.05 | 2.11 | 2.11 | 2.93% | 12,862,400 |
| Jan 9, 2026 | 2.05 | 2.06 | 2.00 | 2.05 | 2.05 | -1.44% | 7,796,660 |
| Jan 8, 2026 | 2.10 | 2.13 | 2.04 | 2.08 | 2.08 | -2.35% | 12,179,025 |
| Jan 7, 2026 | 2.04 | 2.14 | 2.03 | 2.13 | 2.13 | 5.45% | 10,305,083 |
| Jan 6, 2026 | 2.15 | 2.15 | 2.00 | 2.02 | 2.02 | -3.81% | 14,512,385 |
| Jan 5, 2026 | 2.05 | 2.14 | 2.05 | 2.10 | 2.10 | 3.45% | 13,650,624 |
| Jan 2, 2026 | 1.97 | 2.11 | 1.95 | 2.03 | 2.03 | 5.73% | 19,786,786 |
| Dec 31, 2025 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 6,150,176 |
| Dec 30, 2025 | 1.94 | 2.00 | 1.94 | 1.95 | 1.95 | 0.52% | 4,273,953 |
| Dec 29, 2025 | 1.89 | 1.95 | 1.88 | 1.94 | 1.94 | 1.57% | 4,177,893 |
| Dec 26, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | 0.53% | 4,329,632 |
| Dec 24, 2025 | 1.92 | 1.96 | 1.90 | 1.90 | 1.90 | -1.04% | 4,110,782 |
| Dec 23, 2025 | 1.90 | 1.95 | 1.89 | 1.92 | 1.92 | 1.05% | 3,517,251 |
| Dec 22, 2025 | 1.87 | 1.94 | 1.85 | 1.90 | 1.90 | 2.70% | 9,636,355 |
| Dec 19, 2025 | 1.88 | 1.92 | 1.83 | 1.85 | 1.85 | -1.07% | 16,026,802 |
| Dec 18, 2025 | 1.89 | 1.90 | 1.84 | 1.87 | 1.87 | - | 9,324,478 |
| Dec 17, 2025 | 1.91 | 1.94 | 1.86 | 1.87 | 1.87 | -2.60% | 11,729,871 |
| Dec 16, 2025 | 1.94 | 1.96 | 1.87 | 1.92 | 1.92 | -1.54% | 12,950,846 |
| Dec 15, 2025 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | - | 6,155,784 |
| Dec 12, 2025 | 2.03 | 2.09 | 1.93 | 1.95 | 1.95 | -4.41% | 70,400,828 |
| Dec 11, 2025 | 2.04 | 2.05 | 2.01 | 2.04 | 2.04 | -0.97% | 11,676,145 |