iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
0.9811
-0.0017 (-0.17%)
Aug 27, 2026, 9:47 AM EDT - Market open
iQIYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | - | 1.37% | 85,946 |
| Aug 26, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -4.58% | 9,588,970 |
| Aug 25, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 3,585,688 |
| Aug 24, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -4.27% | 6,091,128 |
| Aug 21, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 2.43% | 3,442,091 |
| Aug 20, 2026 | 1.12 | 1.14 | 1.02 | 1.03 | 1.03 | -8.85% | 9,183,324 |
| Aug 19, 2026 | 1.19 | 1.20 | 1.10 | 1.13 | 1.13 | -8.13% | 11,380,764 |
| Aug 18, 2026 | 1.27 | 1.31 | 1.20 | 1.23 | 1.23 | -7.52% | 10,144,273 |
| Aug 17, 2026 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -1.48% | 7,997,024 |
| Aug 14, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 6,514,324 |
| Aug 13, 2026 | 1.33 | 1.38 | 1.29 | 1.36 | 1.36 | 2.26% | 7,084,478 |
| Aug 12, 2026 | 1.34 | 1.39 | 1.32 | 1.33 | 1.33 | -1.48% | 5,396,793 |
| Aug 11, 2026 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 2,434,213 |
| Aug 10, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 2.26% | 5,374,847 |
| Aug 7, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 3.10% | 5,074,890 |
| Aug 6, 2026 | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | - | 3,944,056 |
| Aug 5, 2026 | 1.33 | 1.35 | 1.29 | 1.29 | 1.29 | -3.01% | 2,255,384 |
| Aug 4, 2026 | 1.31 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 4,476,357 |
| Aug 3, 2026 | 1.27 | 1.37 | 1.26 | 1.31 | 1.31 | 3.15% | 11,624,374 |
| Jul 31, 2026 | 1.28 | 1.30 | 1.24 | 1.27 | 1.27 | -0.78% | 4,874,414 |
| Jul 30, 2026 | 1.21 | 1.30 | 1.21 | 1.28 | 1.28 | 4.07% | 6,688,074 |
| Jul 29, 2026 | 1.25 | 1.28 | 1.22 | 1.23 | 1.23 | -1.60% | 6,073,776 |
| Jul 28, 2026 | 1.21 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 6,232,911 |
| Jul 27, 2026 | 1.24 | 1.26 | 1.22 | 1.23 | 1.23 | 0.82% | 9,779,096 |
| Jul 24, 2026 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 5,728,895 |
| Jul 23, 2026 | 1.22 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 6,270,452 |
| Jul 22, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 4,543,551 |
| Jul 21, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 6,703,122 |
| Jul 20, 2026 | 1.19 | 1.26 | 1.19 | 1.23 | 1.23 | 3.36% | 6,901,769 |
| Jul 17, 2026 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | -4.03% | 8,020,866 |
| Jul 16, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 4.20% | 11,288,450 |
| Jul 15, 2026 | 1.17 | 1.25 | 1.17 | 1.19 | 1.19 | 2.59% | 8,190,262 |
| Jul 14, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 5,551,100 |
| Jul 13, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 4,736,919 |
| Jul 10, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 6,300,707 |
| Jul 9, 2026 | 1.06 | 1.15 | 1.06 | 1.14 | 1.14 | 8.57% | 6,681,105 |
| Jul 8, 2026 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 5.49% | 5,200,754 |
| Jul 7, 2026 | 1.06 | 1.09 | 0.98 | 1.00 | 1.00 | -6.97% | 5,992,491 |
| Jul 6, 2026 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 5.94% | 9,706,166 |
| Jul 2, 2026 | 1.04 | 1.06 | 1.01 | 1.01 | 1.01 | -4.72% | 5,170,451 |
| Jul 1, 2026 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 7,178,685 |
| Jun 30, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 5,338,303 |
| Jun 29, 2026 | 0.99 | 1.06 | 0.99 | 1.01 | 1.01 | 2.48% | 13,122,134 |
| Jun 26, 2026 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | 2.54% | 8,568,463 |
| Jun 25, 2026 | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -4.83% | 17,264,984 |
| Jun 24, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 6,037,935 |
| Jun 23, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 4,561,346 |
| Jun 22, 2026 | 1.01 | 1.04 | 1.00 | 1.02 | 1.02 | - | 5,588,838 |
| Jun 18, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 6,830,263 |
| Jun 17, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 3,290,361 |