iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.330
-0.060 (-4.32%)
At close: Apr 6, 2026, 4:00 PM EDT
1.340
+0.010 (0.75%)
After-hours: Apr 6, 2026, 6:38 PM EDT
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 4,354,825 |
| Apr 2, 2026 | 1.34 | 1.40 | 1.32 | 1.39 | 1.39 | 0.72% | 10,872,133 |
| Apr 1, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 9,560,784 |
| Mar 31, 2026 | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | 6.30% | 14,244,791 |
| Mar 30, 2026 | 1.30 | 1.39 | 1.26 | 1.27 | 1.27 | 5.83% | 31,091,150 |
| Mar 27, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -3.23% | 6,007,107 |
| Mar 26, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -3.13% | 6,178,520 |
| Mar 25, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 4.07% | 7,768,709 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 5,495,856 |
| Mar 23, 2026 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 4,687,458 |
| Mar 20, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | - | 7,106,733 |
| Mar 19, 2026 | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | -0.81% | 12,480,138 |
| Mar 18, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 6,098,046 |
| Mar 17, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 8,342,824 |
| Mar 16, 2026 | 1.34 | 1.37 | 1.28 | 1.29 | 1.29 | -1.53% | 7,133,024 |
| Mar 13, 2026 | 1.30 | 1.36 | 1.26 | 1.31 | 1.31 | 1.55% | 11,149,707 |
| Mar 12, 2026 | 1.35 | 1.36 | 1.28 | 1.29 | 1.29 | -4.44% | 13,197,279 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -4.26% | 11,388,132 |
| Mar 10, 2026 | 1.37 | 1.44 | 1.35 | 1.41 | 1.41 | 5.22% | 11,655,997 |
| Mar 9, 2026 | 1.43 | 1.43 | 1.32 | 1.34 | 1.34 | -6.94% | 24,371,255 |
| Mar 6, 2026 | 1.46 | 1.49 | 1.43 | 1.44 | 1.44 | - | 4,653,791 |
| Mar 5, 2026 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | -0.69% | 14,094,886 |
| Mar 4, 2026 | 1.52 | 1.53 | 1.45 | 1.45 | 1.45 | -2.68% | 17,432,340 |
| Mar 3, 2026 | 1.57 | 1.58 | 1.48 | 1.49 | 1.49 | -5.70% | 19,304,786 |
| Mar 2, 2026 | 1.57 | 1.61 | 1.48 | 1.58 | 1.58 | -1.25% | 17,882,158 |
| Feb 27, 2026 | 1.70 | 1.70 | 1.55 | 1.60 | 1.60 | -6.43% | 27,865,839 |
| Feb 26, 2026 | 1.73 | 1.75 | 1.64 | 1.71 | 1.71 | -3.39% | 26,077,122 |
| Feb 25, 2026 | 1.78 | 1.81 | 1.76 | 1.77 | 1.77 | -1.12% | 4,133,080 |
| Feb 24, 2026 | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | - | 6,737,092 |
| 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 |