Skip to main content
logo
iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.920
0.00 (0.00%)
At close: Dec 31, 2025, 4:00 PM EST
1.970
+0.050 (2.60%)
Pre-market: Jan 2, 2026, 6:27 AM EST

iQIYI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20251.921.951.921.921.92-1.54%5,471,954
Dec 30, 20251.942.001.941.951.950.52%4,266,913
Dec 29, 20251.891.951.881.941.941.57%4,177,037
Dec 26, 20251.911.941.911.911.910.53%4,329,632
Dec 24, 20251.921.961.901.901.90-1.04%4,108,670
Dec 23, 20251.901.951.891.921.921.05%3,517,251
Dec 22, 20251.871.941.851.901.902.70%9,632,644
Dec 19, 20251.881.921.831.851.85-1.07%16,010,181
Dec 18, 20251.891.901.841.871.87-9,324,478
Dec 17, 20251.911.941.861.871.87-2.60%11,729,871
Dec 16, 20251.941.961.871.921.92-1.54%12,893,767
Dec 15, 20251.971.981.941.951.95-6,151,392
Dec 12, 20252.032.091.931.951.95-4.41%70,396,105
Dec 11, 20252.042.052.012.042.04-0.97%11,666,702
Dec 10, 20252.042.082.032.062.061.48%11,754,415
Dec 9, 20252.062.071.972.032.03-1.93%14,742,010
Dec 8, 20252.082.112.062.072.07-0.96%8,675,298
Dec 5, 20252.052.102.042.092.092.45%8,498,269
Dec 4, 20252.052.072.032.042.040.49%6,893,773
Dec 3, 20252.002.062.002.032.030.50%7,518,295
Dec 2, 20252.082.081.962.022.02-3.35%17,839,466
Dec 1, 20252.192.192.072.092.09-4.57%13,793,015
Nov 28, 20252.212.262.172.192.191.86%8,855,518
Nov 26, 20252.202.232.142.152.15-3.15%6,597,499
Nov 25, 20252.222.252.182.222.220.91%5,160,260
Nov 24, 20252.162.222.162.202.203.29%10,792,920
Nov 21, 20252.172.212.102.132.13-2.74%14,449,143
Nov 20, 20252.242.302.172.192.19-2.23%14,063,697
Nov 19, 20252.182.262.172.242.242.75%10,770,684
Nov 18, 20251.992.231.982.182.186.34%17,594,754
Nov 17, 20252.072.082.032.052.05-1.44%7,600,976
Nov 14, 20252.062.102.052.082.08-1.42%7,925,074
Nov 13, 20252.182.202.102.112.11-2.31%7,869,970
Nov 12, 20252.202.212.142.162.16-2.70%8,298,282
Nov 11, 20252.202.232.172.222.220.91%9,229,452
Nov 10, 20252.192.252.182.202.202.80%11,283,140
Nov 7, 20252.142.152.062.142.14-0.93%9,028,665
Nov 6, 20252.232.252.152.162.16-1.82%6,615,551
Nov 5, 20252.192.222.182.202.20-5,373,850
Nov 4, 20252.212.222.172.202.20-2.22%8,578,415
Nov 3, 20252.322.322.232.252.25-2.60%9,145,096
Oct 31, 20252.272.362.242.312.311.76%9,014,984
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