Skip to main content
iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.955
-0.225 (-10.32%)
Nov 21, 2024, 2:07 PM EST - Market open

iQIYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 25, 20242.342.382.292.322.32-4.92%15,957,518
Sep 24, 20242.332.472.302.442.4414.02%28,165,756
Sep 23, 20242.102.252.072.142.141.90%8,837,516
Sep 20, 20242.192.202.092.102.10-1.87%5,804,821
Sep 19, 20242.152.202.122.142.143.88%8,739,284
Sep 18, 20242.082.122.052.062.060.49%7,724,567
Sep 17, 20241.992.131.992.052.054.06%8,279,345
Sep 16, 20241.981.991.921.971.97-5,341,753
Sep 13, 20242.002.011.941.971.97-1.01%8,114,337
Sep 12, 20242.012.041.941.991.99-13,604,812
Sep 11, 20242.052.071.971.991.99-2.45%6,607,537
Sep 10, 20242.102.102.032.042.04-1.45%7,200,744
Sep 9, 20241.982.081.932.072.075.61%8,772,043
Sep 6, 20242.042.041.941.961.96-2.97%10,389,153
Sep 5, 20242.082.132.012.022.02-2.42%10,923,774
Sep 4, 20242.092.142.062.072.07-0.96%6,348,676
Sep 3, 20242.182.182.072.092.09-2.79%15,022,423
Aug 30, 20242.272.312.122.152.15-4.02%12,835,229
Aug 29, 20242.222.282.162.242.243.23%9,530,245
Aug 28, 20242.242.252.082.172.17-3.98%15,299,558
Aug 27, 20242.322.342.222.262.26-2.38%21,122,208
Aug 26, 20242.332.342.262.322.32-1.07%11,304,919
Aug 23, 20242.642.642.312.342.34-10.00%36,458,031
Aug 22, 20243.003.002.562.602.60-15.58%38,542,617
Aug 21, 20243.063.113.023.083.080.65%7,911,764
Aug 20, 20243.223.253.053.063.06-7.55%9,048,927
Aug 19, 20243.173.373.143.313.316.09%7,450,269
Aug 16, 20243.063.143.053.123.121.96%4,799,199
Aug 15, 20243.153.153.023.063.06-2.24%7,098,484
Aug 14, 20243.263.313.103.133.13-5.15%6,782,598
Aug 13, 20243.233.323.133.303.301.54%7,043,632
Aug 12, 20243.133.283.133.253.254.17%7,398,931
Aug 9, 20243.133.203.093.123.12-1.27%6,513,173
Aug 8, 20243.163.233.123.163.160.32%4,098,285
Aug 7, 20243.233.313.143.153.15-1.25%4,959,004
Aug 6, 20243.123.233.093.193.192.24%6,776,919
Aug 5, 20243.023.153.013.123.12-1.27%7,847,633
Aug 2, 20243.123.193.103.163.16-1.56%4,736,203
Aug 1, 20243.373.373.173.213.21-3.60%7,009,654
Jul 31, 20243.333.403.283.333.333.10%6,778,235
Jul 30, 20243.173.303.143.233.23-5,963,880
Jul 29, 20243.133.233.103.233.233.19%6,038,443
Jul 26, 20243.183.233.043.133.130.64%4,045,164
Jul 25, 20243.063.203.023.113.111.63%9,332,733
Jul 24, 20243.143.213.033.063.06-3.16%10,171,942
Jul 23, 20243.253.283.123.163.16-6.51%16,786,672
Jul 22, 20243.403.433.293.383.38-3.43%18,786,863
Jul 19, 20243.623.633.493.503.50-3.98%10,322,528
Jul 18, 20243.703.763.623.653.65-0.41%6,483,234
Jul 17, 20243.733.743.623.663.66-2.40%4,842,980
Jul 16, 20243.773.823.713.753.75-1.06%6,940,774
Jul 15, 20243.903.923.743.793.79-5.25%9,168,336
Jul 12, 20244.154.223.954.004.00-1.96%8,997,684
Jul 11, 20243.994.243.944.084.084.08%11,623,007
Jul 10, 20243.874.063.853.923.922.35%8,899,752
Jul 9, 20243.723.843.633.833.832.68%6,235,225
Jul 8, 20243.803.813.673.733.73-2.86%7,918,619
Jul 5, 20243.853.873.653.843.84-1.29%12,041,478
Jul 3, 20243.663.933.663.893.897.16%9,930,305
Jul 2, 20243.583.633.583.633.631.40%4,829,961