iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.170
-0.030 (-2.50%)
At close: Apr 24, 2026, 4:00 PM EDT
1.180
+0.010 (0.85%)
After-hours: Apr 24, 2026, 7:59 PM EDT
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 8,361,594 |
| Apr 23, 2026 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -4.00% | 14,742,736 |
| Apr 22, 2026 | 1.30 | 1.31 | 1.23 | 1.25 | 1.25 | -5.30% | 25,165,414 |
| Apr 21, 2026 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -5.71% | 12,309,550 |
| Apr 20, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 7,955,251 |
| Apr 17, 2026 | 1.41 | 1.47 | 1.40 | 1.41 | 1.41 | 0.71% | 6,020,041 |
| Apr 16, 2026 | 1.43 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 7,054,640 |
| Apr 15, 2026 | 1.40 | 1.43 | 1.38 | 1.41 | 1.41 | - | 11,123,720 |
| Apr 14, 2026 | 1.26 | 1.44 | 1.26 | 1.41 | 1.41 | 11.02% | 17,006,880 |
| Apr 13, 2026 | 1.24 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 6,282,567 |
| Apr 10, 2026 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 6,914,949 |
| Apr 9, 2026 | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -3.76% | 8,546,873 |
| Apr 8, 2026 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | 0.76% | 4,891,023 |
| Apr 7, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 3,611,361 |
| Apr 6, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -4.32% | 4,403,471 |
| Apr 2, 2026 | 1.34 | 1.40 | 1.32 | 1.39 | 1.39 | 0.72% | 10,889,997 |
| Apr 1, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | 2.22% | 9,591,239 |
| Mar 31, 2026 | 1.28 | 1.38 | 1.28 | 1.35 | 1.35 | 6.30% | 14,285,645 |
| 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 |