iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.190
-0.050 (-4.03%)
At close: Jul 17, 2026, 4:00 PM EDT
1.200
+0.010 (0.84%)
After-hours: Jul 17, 2026, 7:16 PM EDT
iQIYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | -4.03% | 8,019,031 |
| Jul 16, 2026 | 1.20 | 1.26 | 1.20 | 1.24 | 1.24 | 4.20% | 11,264,992 |
| Jul 15, 2026 | 1.17 | 1.25 | 1.17 | 1.19 | 1.19 | 2.59% | 8,181,954 |
| Jul 14, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 5,549,117 |
| Jul 13, 2026 | 1.13 | 1.16 | 1.13 | 1.13 | 1.13 | - | 4,730,264 |
| Jul 10, 2026 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -0.88% | 6,299,677 |
| 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 |
| Jun 16, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 3,420,163 |
| Jun 15, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 2,377,932 |
| Jun 12, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 4,835,461 |
| Jun 11, 2026 | 1.03 | 1.05 | 0.98 | 1.03 | 1.03 | - | 10,515,151 |
| Jun 10, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 3,306,732 |
| Jun 9, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 4,969,516 |
| Jun 8, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 3,980,016 |
| Jun 5, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 5,326,966 |
| Jun 4, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 3,803,262 |
| Jun 3, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -4.42% | 9,542,675 |
| Jun 2, 2026 | 1.18 | 1.19 | 1.12 | 1.13 | 1.13 | -3.42% | 3,580,871 |
| Jun 1, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 2.63% | 3,248,338 |
| May 29, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 0.88% | 7,312,152 |
| May 28, 2026 | 1.05 | 1.17 | 1.05 | 1.13 | 1.13 | 6.60% | 12,262,998 |
| May 27, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -3.64% | 4,966,447 |
| May 26, 2026 | 1.08 | 1.10 | 1.03 | 1.10 | 1.10 | 0.92% | 11,776,648 |
| May 22, 2026 | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | -0.91% | 10,494,123 |
| May 21, 2026 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 10,123,061 |
| May 20, 2026 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -0.90% | 4,878,698 |
| May 19, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 3,332,973 |
| May 18, 2026 | 1.15 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 5,888,757 |
| May 15, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -1.69% | 3,867,179 |
| May 14, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | - | 2,880,260 |
| May 13, 2026 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 5,079,862 |
| May 12, 2026 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 6,977,005 |
| May 11, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 5,316,557 |
| May 8, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 4,338,777 |
| May 7, 2026 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | -1.63% | 8,223,482 |
| May 6, 2026 | 1.21 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 4,133,594 |