iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.930
-0.030 (-1.53%)
At close: Feb 4, 2026, 4:00 PM EST
1.940
+0.010 (0.52%)
Pre-market: Feb 5, 2026, 4:34 AM EST
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.94 | 1.95 | 1.89 | 1.93 | 1.93 | -1.53% | 7,622,816 |
| Feb 3, 2026 | 2.00 | 2.00 | 1.90 | 1.96 | 1.96 | -1.51% | 9,180,579 |
| Feb 2, 2026 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | -4.33% | 6,914,502 |
| Jan 30, 2026 | 2.09 | 2.11 | 2.03 | 2.08 | 2.08 | -1.42% | 7,406,090 |
| Jan 29, 2026 | 2.09 | 2.13 | 2.04 | 2.11 | 2.11 | -0.94% | 10,283,061 |
| Jan 28, 2026 | 2.13 | 2.19 | 2.12 | 2.13 | 2.13 | 0.47% | 7,703,810 |
| Jan 27, 2026 | 2.04 | 2.14 | 2.02 | 2.12 | 2.12 | 3.92% | 8,536,950 |
| Jan 26, 2026 | 2.02 | 2.09 | 2.00 | 2.04 | 2.04 | - | 5,309,278 |
| Jan 23, 2026 | 2.10 | 2.11 | 2.00 | 2.04 | 2.04 | -2.39% | 10,858,435 |
| 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 |
| Dec 10, 2025 | 2.04 | 2.08 | 2.03 | 2.06 | 2.06 | 1.48% | 11,757,016 |
| Dec 9, 2025 | 2.06 | 2.07 | 1.97 | 2.03 | 2.03 | -1.93% | 14,743,014 |
| Dec 8, 2025 | 2.08 | 2.11 | 2.06 | 2.07 | 2.07 | -0.96% | 8,675,400 |
| Dec 5, 2025 | 2.05 | 2.10 | 2.04 | 2.09 | 2.09 | 2.45% | 8,498,269 |
| Dec 4, 2025 | 2.05 | 2.07 | 2.03 | 2.04 | 2.04 | 0.49% | 6,893,773 |
| Dec 3, 2025 | 2.00 | 2.06 | 2.00 | 2.03 | 2.03 | 0.50% | 7,518,295 |
| Dec 2, 2025 | 2.08 | 2.08 | 1.96 | 2.02 | 2.02 | -3.35% | 17,839,466 |
| Dec 1, 2025 | 2.19 | 2.19 | 2.07 | 2.09 | 2.09 | -4.57% | 13,793,015 |
| Nov 28, 2025 | 2.21 | 2.26 | 2.17 | 2.19 | 2.19 | 1.86% | 8,855,518 |
| Nov 26, 2025 | 2.20 | 2.23 | 2.14 | 2.15 | 2.15 | -3.15% | 6,597,499 |
| Nov 25, 2025 | 2.22 | 2.25 | 2.18 | 2.22 | 2.22 | 0.91% | 5,160,260 |
| Nov 24, 2025 | 2.16 | 2.22 | 2.16 | 2.20 | 2.20 | 3.29% | 10,792,920 |
| Nov 21, 2025 | 2.17 | 2.21 | 2.10 | 2.13 | 2.13 | -2.74% | 14,449,143 |