iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.010
-0.020 (-1.94%)
Oct 6, 2026, 3:03 PM EDT - Market open
iQIYI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 2,900,169 |
| Oct 5, 2026 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 3.82% | 3,349,071 |
| Oct 2, 2026 | 0.95 | 1.00 | 0.94 | 0.99 | 0.99 | 0.89% | 8,757,613 |
| Oct 1, 2026 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -1.67% | 10,929,616 |
| Sep 30, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.07% | 4,813,875 |
| Sep 29, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -3.94% | 9,174,802 |
| Sep 28, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 2,925,592 |
| Sep 25, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 1,701,724 |
| Sep 24, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 4,778,077 |
| Sep 23, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -1.94% | 5,686,816 |
| Sep 22, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 3,259,719 |
| Sep 21, 2026 | 1.01 | 1.02 | 0.98 | 1.01 | 1.01 | - | 14,166,070 |
| Sep 18, 2026 | 1.12 | 1.13 | 1.00 | 1.01 | 1.01 | -8.18% | 20,041,213 |
| Sep 17, 2026 | 1.07 | 1.17 | 1.07 | 1.10 | 1.10 | 1.85% | 20,533,808 |
| Sep 16, 2026 | 1.00 | 1.10 | 1.00 | 1.08 | 1.08 | 8.00% | 17,349,674 |
| Sep 15, 2026 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | 0.50% | 5,354,861 |
| Sep 14, 2026 | 0.95 | 1.03 | 0.95 | 1.00 | 1.00 | 4.47% | 6,827,887 |
| Sep 11, 2026 | 0.94 | 0.98 | 0.94 | 0.95 | 0.95 | 1.68% | 2,718,778 |
| Sep 10, 2026 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | 0.35% | 4,074,606 |
| Sep 9, 2026 | 0.97 | 0.97 | 0.92 | 0.93 | 0.93 | -5.09% | 6,317,171 |
| Sep 8, 2026 | 0.88 | 1.01 | 0.88 | 0.98 | 0.98 | 11.76% | 20,566,625 |
| Sep 4, 2026 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -0.28% | 9,799,001 |
| Sep 3, 2026 | 0.87 | 0.93 | 0.87 | 0.88 | 0.88 | 2.60% | 14,398,359 |
| Sep 2, 2026 | 0.91 | 0.94 | 0.86 | 0.86 | 0.86 | -4.85% | 14,348,056 |
| Sep 1, 2026 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | -3.21% | 9,487,880 |
| Aug 31, 2026 | 0.94 | 0.97 | 0.93 | 0.93 | 0.93 | 1.51% | 10,169,765 |
| Aug 28, 2026 | 0.94 | 0.98 | 0.90 | 0.92 | 0.92 | -0.43% | 10,361,363 |
| Aug 27, 2026 | 0.99 | 1.00 | 0.90 | 0.92 | 0.92 | -5.98% | 20,519,253 |
| Aug 26, 2026 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -4.58% | 9,599,376 |
| Aug 25, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 1.98% | 3,602,431 |
| Aug 24, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -4.27% | 6,121,045 |
| Aug 21, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 2.43% | 3,448,800 |
| Aug 20, 2026 | 1.12 | 1.14 | 1.02 | 1.03 | 1.03 | -8.85% | 9,196,395 |
| 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 |