iQIYI, Inc. (IQ)
NASDAQ: IQ · Real-Time Price · USD
1.770
-0.010 (-0.56%)
At close: Jun 27, 2025, 4:00 PM
1.760
-0.010 (-0.56%)
After-hours: Jun 27, 2025, 7:55 PM EDT
iQIYI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | -0.56% | 12,260,179 |
| Jun 26, 2025 | 1.75 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 15,638,701 |
| Jun 25, 2025 | 1.78 | 1.81 | 1.71 | 1.75 | 1.75 | -1.69% | 27,165,209 |
| Jun 24, 2025 | 1.73 | 1.78 | 1.73 | 1.78 | 1.78 | 4.71% | 18,280,315 |
| Jun 23, 2025 | 1.68 | 1.74 | 1.67 | 1.70 | 1.70 | - | 15,196,791 |
| Jun 20, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | 0.59% | 16,073,477 |
| Jun 18, 2025 | 1.72 | 1.73 | 1.67 | 1.69 | 1.69 | -2.31% | 13,180,178 |
| Jun 17, 2025 | 1.76 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 9,473,374 |
| Jun 16, 2025 | 1.76 | 1.82 | 1.74 | 1.77 | 1.77 | 2.31% | 22,188,429 |
| Jun 13, 2025 | 1.78 | 1.80 | 1.71 | 1.73 | 1.73 | -5.46% | 29,162,138 |
| Jun 12, 2025 | 1.82 | 1.85 | 1.79 | 1.83 | 1.83 | 1.10% | 12,842,867 |
| Jun 11, 2025 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -0.55% | 16,869,700 |
| Jun 10, 2025 | 1.81 | 1.85 | 1.78 | 1.82 | 1.82 | 2.82% | 31,530,971 |
| Jun 9, 2025 | 1.71 | 1.81 | 1.71 | 1.77 | 1.77 | 4.73% | 33,826,276 |
| Jun 6, 2025 | 1.65 | 1.71 | 1.65 | 1.69 | 1.69 | 1.20% | 8,640,618 |
| Jun 5, 2025 | 1.67 | 1.70 | 1.63 | 1.67 | 1.67 | 0.60% | 30,984,556 |
| Jun 4, 2025 | 1.65 | 1.71 | 1.65 | 1.66 | 1.66 | -0.60% | 11,463,806 |
| Jun 3, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 3.09% | 15,689,701 |
| Jun 2, 2025 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 11,760,194 |
| May 30, 2025 | 1.65 | 1.66 | 1.57 | 1.60 | 1.60 | -3.03% | 32,490,390 |
| May 29, 2025 | 1.64 | 1.67 | 1.61 | 1.65 | 1.65 | 1.85% | 19,426,927 |
| May 28, 2025 | 1.70 | 1.70 | 1.61 | 1.62 | 1.62 | -4.14% | 34,562,787 |
| May 27, 2025 | 1.68 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 23,267,768 |
| May 23, 2025 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 19,719,099 |
| May 22, 2025 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | -1.17% | 27,215,361 |
| May 21, 2025 | 1.79 | 1.79 | 1.68 | 1.71 | 1.71 | -8.06% | 63,461,105 |
| May 20, 2025 | 1.89 | 1.92 | 1.84 | 1.86 | 1.86 | -1.59% | 17,724,492 |
| May 19, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -2.07% | 10,464,867 |
| May 16, 2025 | 1.93 | 1.94 | 1.89 | 1.93 | 1.93 | 0.52% | 15,366,552 |
| May 15, 2025 | 1.93 | 1.95 | 1.88 | 1.92 | 1.92 | -3.03% | 17,516,675 |
| May 14, 2025 | 2.00 | 2.02 | 1.96 | 1.98 | 1.98 | -0.50% | 10,915,710 |
| May 13, 2025 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | - | 12,400,174 |
| May 12, 2025 | 1.99 | 2.03 | 1.96 | 1.99 | 1.99 | 5.85% | 30,426,933 |
| May 9, 2025 | 1.92 | 1.94 | 1.84 | 1.88 | 1.88 | -2.08% | 14,055,671 |
| May 8, 2025 | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | 1.59% | 11,211,822 |
| May 7, 2025 | 1.97 | 2.00 | 1.87 | 1.89 | 1.89 | -4.55% | 17,406,507 |
| May 6, 2025 | 1.94 | 2.02 | 1.94 | 1.98 | 1.98 | 1.02% | 15,907,855 |
| May 5, 2025 | 1.91 | 1.97 | 1.90 | 1.96 | 1.96 | 0.51% | 11,351,796 |
| May 2, 2025 | 1.91 | 2.02 | 1.90 | 1.95 | 1.95 | 4.28% | 35,881,460 |
| May 1, 2025 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 13,350,939 |
| Apr 30, 2025 | 1.86 | 1.89 | 1.81 | 1.84 | 1.84 | -2.13% | 19,191,513 |
| Apr 29, 2025 | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | -0.53% | 18,024,737 |
| Apr 28, 2025 | 1.91 | 1.96 | 1.88 | 1.89 | 1.89 | -1.56% | 19,283,411 |
| Apr 25, 2025 | 1.90 | 1.97 | 1.89 | 1.92 | 1.92 | 0.52% | 37,083,903 |
| Apr 24, 2025 | 1.82 | 1.93 | 1.81 | 1.91 | 1.91 | 2.14% | 31,192,440 |
| Apr 23, 2025 | 1.86 | 1.92 | 1.83 | 1.87 | 1.87 | 5.06% | 61,471,360 |
| Apr 22, 2025 | 1.69 | 1.83 | 1.68 | 1.78 | 1.78 | 7.88% | 56,918,753 |
| Apr 21, 2025 | 1.67 | 1.68 | 1.62 | 1.65 | 1.65 | - | 19,552,048 |
| Apr 17, 2025 | 1.69 | 1.69 | 1.61 | 1.65 | 1.65 | -2.37% | 50,546,500 |
| Apr 16, 2025 | 1.68 | 1.77 | 1.66 | 1.69 | 1.69 | -3.43% | 45,021,992 |