iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
2.330
+0.060 (2.64%)
Oct 31, 2025, 1:01 PM EDT - Market open

iQIYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252.272.362.242.34-3.04%3,684,266
Oct 30, 20252.302.302.252.272.27-3.40%10,551,207
Oct 29, 20252.292.362.262.352.353.98%13,423,883
Oct 28, 20252.262.272.202.262.26-6,777,691
Oct 27, 20252.242.292.222.262.263.67%14,600,620
Oct 24, 20252.242.252.172.182.18-0.91%5,648,720
Oct 23, 20252.192.232.152.202.201.38%6,248,310
Oct 22, 20252.152.272.142.172.170.46%8,679,377
Oct 21, 20252.222.222.122.162.16-1.82%8,158,395
Oct 20, 20252.052.212.042.202.208.37%19,832,156
Oct 17, 20252.022.051.992.032.03-1.46%7,773,421
Oct 16, 20252.122.122.022.062.06-3.74%14,178,032
Oct 15, 20252.202.222.122.142.14-3.17%22,456,055
Oct 14, 20252.202.212.172.212.21-1.34%6,752,939
Oct 13, 20252.282.312.212.242.24-7,928,933
Oct 10, 20252.332.372.192.242.24-4.68%24,351,082
Oct 9, 20252.382.452.342.352.35-1.67%17,683,221
Oct 8, 20252.492.502.382.392.39-2.85%14,686,981
Oct 7, 20252.482.492.402.462.46-11,726,472
Oct 6, 20252.462.512.442.462.46-0.40%11,837,075
Oct 3, 20252.492.492.412.472.47-0.80%19,100,161
Oct 2, 20252.552.562.482.492.49-0.80%9,118,460
Oct 1, 20252.542.562.462.512.51-1.95%16,039,926
Sep 30, 20252.662.662.522.562.56-2.29%14,363,077
Sep 29, 20252.682.702.602.622.62-0.38%7,312,431
Sep 26, 20252.662.672.552.632.63-2.23%11,947,374
Sep 25, 20252.682.712.642.692.69-0.37%7,934,826
Sep 24, 20252.682.722.642.702.701.89%12,807,522
Sep 23, 20252.662.702.632.652.65-1.12%7,490,698
Sep 22, 20252.582.692.572.682.683.08%11,755,488
Sep 19, 20252.632.652.542.602.60-1.14%22,403,015
Sep 18, 20252.662.662.582.632.63-1.50%13,584,361
Sep 17, 20252.682.732.632.672.670.75%15,695,746
Sep 16, 20252.562.652.562.652.653.11%9,271,722
Sep 15, 20252.622.632.542.572.57-1.53%11,952,127
Sep 12, 20252.622.632.562.612.61-0.38%11,686,611
Sep 11, 20252.622.652.562.622.620.77%13,683,173
Sep 10, 20252.802.842.562.602.60-6.81%31,103,355
Sep 9, 20252.732.832.722.792.792.57%20,922,412
Sep 8, 20252.732.762.702.722.720.37%7,832,940
Sep 5, 20252.762.772.712.712.71-18,457,863
Sep 4, 20252.682.742.672.712.71-14,763,168
Sep 3, 20252.652.712.622.712.711.12%22,386,620
Sep 2, 20252.582.722.552.682.681.13%25,325,312
Aug 29, 20252.512.682.502.652.655.58%39,741,980
Aug 28, 20252.372.552.362.512.516.36%34,526,108
Aug 27, 20252.302.372.292.362.360.43%22,280,505
Aug 26, 20252.402.422.312.352.35-2.49%31,847,554
Aug 25, 20252.472.522.392.412.41-2.03%30,243,182
Aug 22, 20252.362.492.352.462.464.68%24,812,088