iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
2.460
+0.110 (4.68%)
At close: Aug 22, 2025, 4:00 PM
2.440
-0.020 (-0.81%)
After-hours: Aug 22, 2025, 7:55 PM EDT
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 2.36 | 2.49 | 2.35 | 2.46 | 2.46 | 4.68% | 24,747,316 |
| Aug 21, 2025 | 2.37 | 2.42 | 2.32 | 2.35 | 2.35 | 2.17% | 24,916,962 |
| Aug 20, 2025 | 2.17 | 2.48 | 2.13 | 2.30 | 2.30 | 0.88% | 46,852,720 |
| Aug 19, 2025 | 2.37 | 2.40 | 2.25 | 2.28 | 2.28 | -2.15% | 40,309,050 |
| Aug 18, 2025 | 2.32 | 2.53 | 2.29 | 2.33 | 2.33 | 17.09% | 107,864,180 |
| Aug 15, 2025 | 1.93 | 2.10 | 1.93 | 1.99 | 1.99 | 4.19% | 32,420,884 |
| Aug 14, 2025 | 1.90 | 1.95 | 1.89 | 1.91 | 1.91 | -2.05% | 9,799,519 |
| Aug 13, 2025 | 1.90 | 1.98 | 1.90 | 1.95 | 1.95 | 5.41% | 21,938,412 |
| Aug 12, 2025 | 1.83 | 1.87 | 1.82 | 1.85 | 1.85 | 2.21% | 11,024,764 |
| Aug 11, 2025 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -1.63% | 8,519,356 |
| Aug 8, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -0.54% | 7,246,953 |
| Aug 7, 2025 | 1.88 | 1.91 | 1.83 | 1.85 | 1.85 | -0.54% | 8,361,333 |
| Aug 6, 2025 | 1.95 | 1.96 | 1.86 | 1.86 | 1.86 | 0.54% | 21,457,779 |
| Aug 5, 2025 | 1.88 | 1.89 | 1.83 | 1.85 | 1.85 | 0.54% | 8,296,235 |
| Aug 4, 2025 | 1.87 | 1.90 | 1.83 | 1.84 | 1.84 | 1.10% | 7,926,445 |
| Aug 1, 2025 | 1.81 | 1.84 | 1.79 | 1.82 | 1.82 | -1.09% | 17,701,966 |
| Jul 31, 2025 | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -1.08% | 12,883,289 |
| Jul 30, 2025 | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | -1.59% | 19,741,642 |
| Jul 29, 2025 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -2.07% | 15,832,071 |
| Jul 28, 2025 | 2.01 | 2.02 | 1.90 | 1.93 | 1.93 | -3.50% | 25,643,514 |
| Jul 25, 2025 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | -1.96% | 15,832,595 |
| Jul 24, 2025 | 2.13 | 2.13 | 2.01 | 2.04 | 2.04 | -1.92% | 18,683,503 |
| Jul 23, 2025 | 2.05 | 2.12 | 2.03 | 2.08 | 2.08 | 4.52% | 30,378,615 |
| Jul 22, 2025 | 1.98 | 2.02 | 1.92 | 1.99 | 1.99 | 1.02% | 22,196,184 |
| Jul 21, 2025 | 2.04 | 2.09 | 1.95 | 1.97 | 1.97 | 0.51% | 25,243,660 |
| Jul 18, 2025 | 1.93 | 2.12 | 1.92 | 1.96 | 1.96 | 3.70% | 50,522,438 |
| Jul 17, 2025 | 1.84 | 1.94 | 1.84 | 1.89 | 1.89 | 1.61% | 18,018,845 |
| Jul 16, 2025 | 1.89 | 1.89 | 1.80 | 1.86 | 1.86 | - | 15,988,130 |
| Jul 15, 2025 | 1.82 | 1.92 | 1.80 | 1.86 | 1.86 | 3.91% | 33,779,662 |
| Jul 14, 2025 | 1.83 | 1.86 | 1.77 | 1.79 | 1.79 | -2.19% | 21,725,498 |
| Jul 11, 2025 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | - | 10,672,681 |
| Jul 10, 2025 | 1.80 | 1.86 | 1.80 | 1.83 | 1.83 | 0.55% | 9,873,843 |
| Jul 9, 2025 | 1.83 | 1.83 | 1.79 | 1.82 | 1.82 | -0.55% | 15,635,830 |
| Jul 8, 2025 | 1.80 | 1.88 | 1.79 | 1.83 | 1.83 | 3.39% | 24,727,391 |
| Jul 7, 2025 | 1.76 | 1.87 | 1.76 | 1.77 | 1.77 | -0.56% | 22,048,743 |
| Jul 3, 2025 | 1.74 | 1.78 | 1.72 | 1.78 | 1.78 | 1.71% | 18,023,438 |
| Jul 2, 2025 | 1.76 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 12,014,799 |
| Jul 1, 2025 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.56% | 12,471,197 |
| Jun 30, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | - | 11,473,002 |
| Jun 27, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 12,260,179 |
| Jun 26, 2025 | 1.75 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 15,638,701 |
| Jun 25, 2025 | 1.78 | 1.81 | 1.71 | 1.75 | 1.75 | -1.69% | 27,165,209 |
| Jun 24, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 4.71% | 18,280,315 |
| Jun 23, 2025 | 1.68 | 1.74 | 1.67 | 1.70 | 1.70 | - | 15,196,791 |
| Jun 20, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 16,073,477 |
| Jun 18, 2025 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -2.31% | 13,180,178 |
| Jun 17, 2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 9,473,374 |
| Jun 16, 2025 | 1.76 | 1.82 | 1.74 | 1.77 | 1.77 | 2.31% | 22,188,429 |
| Jun 13, 2025 | 1.78 | 1.80 | 1.71 | 1.73 | 1.73 | -5.46% | 29,162,138 |
| Jun 12, 2025 | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | 1.10% | 12,842,867 |