5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
-18.50%
3 MONTH PERFORMANCE
-22.59%
6 MONTH PERFORMANCE
-51.19%
YEAR-TO-DATE PERFORMANCE
-7.96%
1 YEAR PERFORMANCE
-58.52%
iQIYI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.90 | $1.85 (-2.63%) | $1.92 | $1.82 | 11.54 M | $259.32 M |
| 01/13/2025 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.82 | 16.51 M | $256.52 M |
| 01/10/2025 | $1.98 | $1.90 (-4.04%) | $1.99 | $1.88 | 20.42 M | $266.33 M |
| 01/08/2025 | $2.00 | $2.02 (1%) | $2.04 | $1.95 | 13.82 M | $283.15 M |
| 01/07/2025 | $2.00 | $2.02 (1%) | $2.07 | $2.00 | 15.91 M | $283.15 M |
| 01/06/2025 | $2.01 | $1.99 (-1%) | $2.08 | $1.98 | 15.93 M | $278.95 M |
| 01/03/2025 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.93 | 13.73 M | $276.15 M |
| 01/02/2025 | $2.00 | $1.99 (-0.5%) | $2.02 | $1.98 | 16.42 M | $278.95 M |
| 12/31/2024 | $2.02 | $2.01 (-0.5%) | $2.06 | $1.98 | 6.97 M | $281.75 M |
| 12/30/2024 | $2.06 | $2.02 (-1.94%) | $2.07 | $2.00 | 10.41 M | $283.15 M |
| 12/27/2024 | $2.08 | $2.08 (0%) | $2.11 | $2.01 | 12.52 M | $291.56 M |
| 12/26/2024 | $2.10 | $2.12 (0.95%) | $2.19 | $2.09 | 9.52 M | $297.17 M |
| 12/24/2024 | $2.09 | $2.11 (0.96%) | $2.12 | $2.08 | 4.83 M | $295.77 M |
| 12/23/2024 | $2.06 | $2.09 (1.46%) | $2.10 | $2.04 | 9.38 M | $292.97 M |
| 12/20/2024 | $2.02 | $2.05 (1.49%) | $2.09 | $2.01 | 13.30 M | $287.36 M |
| 12/19/2024 | $2.10 | $2.03 (-3.33%) | $2.13 | $2.01 | 15.28 M | $284.56 M |
| 12/18/2024 | $2.14 | $2.07 (-3.27%) | $2.17 | $2.04 | 14.99 M | $2.03 B |
| 12/17/2024 | $2.11 | $2.14 (1.42%) | $2.21 | $2.06 | 15.91 M | $2.10 B |
| 12/16/2024 | $2.28 | $2.09 (-8.33%) | $2.28 | $2.07 | 24.51 M | $2.05 B |
| 12/13/2024 | $2.23 | $2.27 (1.79%) | $2.31 | $2.16 | 42.99 M | $2.23 B |
| 12/12/2024 | $2.35 | $2.29 (-2.55%) | $2.38 | $2.27 | 12.50 M | $2.25 B |
| 12/11/2024 | $2.30 | $2.35 (2.17%) | $2.38 | $2.26 | 13.30 M | $2.31 B |
| 12/10/2024 | $2.39 | $2.35 (-1.67%) | $2.40 | $2.29 | 25.36 M | $2.31 B |
| 12/09/2024 | $2.37 | $2.47 (4.22%) | $2.59 | $2.35 | 60.52 M | $2.42 B |
| 12/06/2024 | $2.21 | $2.21 (0%) | $2.25 | $2.18 | 8.20 M | $2.17 B |
| 12/05/2024 | $2.25 | $2.17 (-3.56%) | $2.29 | $2.14 | 17.91 M | $2.13 B |
| 12/04/2024 | $2.26 | $2.23 (-1.33%) | $2.34 | $2.20 | 17.80 M | $2.19 B |
| 12/03/2024 | $2.15 | $2.26 (5.12%) | $2.33 | $2.15 | 28.79 M | $2.22 B |
| 12/02/2024 | $2.19 | $2.18 (-0.46%) | $2.26 | $2.12 | 25.70 M | $2.14 B |
| 11/29/2024 | $2.15 | $2.16 (0.47%) | $2.20 | $2.08 | 13.42 M | $2.12 B |
| 11/27/2024 | $2.07 | $2.15 (3.86%) | $2.19 | $2.07 | 26.78 M | $2.11 B |
| 11/26/2024 | $2.11 | $1.99 (-5.69%) | $2.11 | $1.97 | 16.68 M | $1.95 B |
| 11/25/2024 | $1.96 | $2.08 (6.12%) | $2.21 | $1.89 | 90.06 M | $2.04 B |
| 11/22/2024 | $1.97 | $1.95 (-1.02%) | $2.00 | $1.94 | 14.93 M | $1.91 B |
| 11/21/2024 | $2.00 | $2.02 (1%) | $2.03 | $1.92 | 40.48 M | $1.98 B |
| 11/20/2024 | $2.14 | $2.18 (1.87%) | $2.21 | $2.12 | 19.29 M | $2.14 B |
| 11/19/2024 | $2.09 | $2.09 (0%) | $2.16 | $2.08 | 12.26 M | $2.05 B |
| 11/18/2024 | $2.15 | $2.08 (-3.26%) | $2.16 | $2.07 | 17.31 M | $2.04 B |
| 11/15/2024 | $2.19 | $2.14 (-2.28%) | $2.21 | $2.12 | 9.64 M | $2.10 B |
| 11/14/2024 | $2.12 | $2.19 (3.3%) | $2.23 | $2.11 | 13.24 M | $2.15 B |
| 11/13/2024 | $2.20 | $2.14 (-2.73%) | $2.21 | $2.12 | 10.46 M | $2.10 B |
| 11/12/2024 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.16 | 16.03 M | $2.16 B |
| 11/11/2024 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.24 | 15.93 M | $2.26 B |
| 11/08/2024 | $2.39 | $2.34 (-2.09%) | $2.40 | $2.25 | 17.57 M | $2.25 B |
| 11/07/2024 | $2.60 | $2.47 (-5%) | $2.62 | $2.40 | 20.02 M | $2.37 B |
| 11/06/2024 | $2.48 | $2.51 (1.21%) | $2.55 | $2.42 | 12.53 M | $2.41 B |
| 11/05/2024 | $2.56 | $2.58 (0.78%) | $2.61 | $2.53 | 9.85 M | $2.48 B |
| 11/04/2024 | $2.47 | $2.46 (-0.4%) | $2.54 | $2.45 | 8.94 M | $2.36 B |
| 11/01/2024 | $2.62 | $2.46 (-6.11%) | $2.62 | $2.42 | 16.56 M | $2.36 B |
| 10/31/2024 | $2.70 | $2.61 (-3.33%) | $2.70 | $2.59 | 12.71 M | $2.51 B |
| 10/30/2024 | $2.70 | $2.70 (0%) | $2.79 | $2.66 | 8.24 M | $2.59 B |
| 10/29/2024 | $2.81 | $2.72 (-3.2%) | $2.82 | $2.71 | 12.40 M | $2.61 B |
| 10/28/2024 | $2.62 | $2.80 (6.87%) | $2.85 | $2.59 | 18.41 M | $2.69 B |
| 10/25/2024 | $2.54 | $2.55 (0.39%) | $2.62 | $2.54 | 12.54 M | $2.45 B |
| 10/24/2024 | $2.52 | $2.53 (0.4%) | $2.56 | $2.48 | 6.44 M | $2.43 B |
| 10/23/2024 | $2.59 | $2.53 (-2.32%) | $2.62 | $2.50 | 10.47 M | $2.43 B |
| 10/22/2024 | $2.37 | $2.58 (8.86%) | $2.68 | $2.37 | 26.64 M | $2.48 B |
| 10/21/2024 | $2.36 | $2.41 (2.12%) | $2.43 | $2.35 | 8.14 M | $2.32 B |
| 10/18/2024 | $2.50 | $2.42 (-3.2%) | $2.54 | $2.41 | 15.16 M | $2.33 B |
| 10/17/2024 | $2.38 | $2.36 (-0.84%) | $2.40 | $2.31 | 13.62 M | $2.27 B |
| 10/16/2024 | $2.42 | $2.45 (1.24%) | $2.49 | $2.37 | 12.12 M | $2.35 B |
| 10/15/2024 | $2.47 | $2.39 (-3.24%) | $2.48 | $2.38 | 19.97 M | $2.30 B |