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