-
5 DAY PERFORMANCE
-5.98% -
1 MONTH PERFORMANCE
-13.04% -
3 MONTH PERFORMANCE
-29.71% -
6 MONTH PERFORMANCE
-54.55% -
YEAR-TO-DATE PERFORMANCE
-54.92% -
1 YEAR PERFORMANCE
-55.82%
iQIYI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $2.12 | $2.19 (3.3%) | $2.23 | $2.11 | 13.21 M | $2.09 B |
| 11/13/2024 | $2.20 | $2.14 (-2.73%) | $2.21 | $2.12 | 10.46 M | $2.06 B |
| 11/12/2024 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.16 | 16.03 M | $2.11 B |
| 11/11/2024 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.24 | 15.93 M | $2.21 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 |
| 10/14/2024 | $2.59 | $2.53 (-2.32%) | $2.64 | $2.48 | 16.78 M | $2.43 B |
| 10/11/2024 | $2.50 | $2.66 (6.4%) | $2.69 | $2.46 | 26.37 M | $2.56 B |
| 10/10/2024 | $2.69 | $2.56 (-4.83%) | $2.73 | $2.53 | 22.43 M | $2.46 B |
| 10/09/2024 | $2.66 | $2.69 (1.13%) | $2.74 | $2.60 | 22.95 M | $2.58 B |
| 10/08/2024 | $2.70 | $2.80 (3.7%) | $2.80 | $2.69 | 22.33 M | $2.69 B |
| 10/07/2024 | $3.20 | $3.00 (-6.25%) | $3.21 | $2.84 | 46.19 M | $2.88 B |
| 10/04/2024 | $3.10 | $3.10 (0%) | $3.14 | $2.98 | 27.91 M | $2.98 B |
| 10/03/2024 | $2.99 | $2.98 (-0.33%) | $3.15 | $2.96 | 28.24 M | $2.86 B |
| 10/02/2024 | $3.29 | $3.19 (-3.04%) | $3.34 | $3.04 | 52.86 M | $3.07 B |
| 10/01/2024 | $2.95 | $3.01 (2.03%) | $3.05 | $2.74 | 38.97 M | $2.89 B |
| 09/30/2024 | $3.20 | $2.86 (-10.63%) | $3.35 | $2.82 | 75.90 M | $2.75 B |
| 09/27/2024 | $2.75 | $2.83 (2.91%) | $3.17 | $2.73 | 66.25 M | $2.72 B |
| 09/26/2024 | $2.64 | $2.68 (1.52%) | $2.83 | $2.48 | 64.05 M | $2.58 B |
| 09/25/2024 | $2.34 | $2.32 (-0.85%) | $2.38 | $2.29 | 15.96 M | $2.23 B |
| 09/24/2024 | $2.33 | $2.44 (4.72%) | $2.47 | $2.30 | 28.17 M | $2.34 B |
| 09/23/2024 | $2.10 | $2.14 (1.9%) | $2.25 | $2.07 | 8.84 M | $2.06 B |
| 09/20/2024 | $2.19 | $2.10 (-4.11%) | $2.20 | $2.09 | 5.80 M | $2.02 B |
| 09/19/2024 | $2.15 | $2.14 (-0.47%) | $2.20 | $2.12 | 8.74 M | $2.06 B |
| 09/18/2024 | $2.08 | $2.06 (-0.96%) | $2.12 | $2.05 | 7.72 M | $1.98 B |
| 09/17/2024 | $1.99 | $2.05 (3.02%) | $2.13 | $1.99 | 8.28 M | $1.97 B |
| 09/16/2024 | $1.98 | $1.97 (-0.51%) | $1.99 | $1.92 | 5.34 M | $1.89 B |
| 09/13/2024 | $2.00 | $1.97 (-1.5%) | $2.01 | $1.94 | 8.11 M | $1.89 B |
| 09/12/2024 | $2.01 | $1.99 (-1%) | $2.04 | $1.94 | 13.60 M | $1.91 B |
| 09/11/2024 | $2.05 | $1.99 (-2.93%) | $2.07 | $1.97 | 6.61 M | $1.91 B |
| 09/10/2024 | $2.10 | $2.04 (-2.86%) | $2.10 | $2.03 | 7.20 M | $1.96 B |
| 09/09/2024 | $1.98 | $2.07 (4.55%) | $2.08 | $1.93 | 8.77 M | $1.99 B |
| 09/06/2024 | $2.04 | $1.96 (-3.92%) | $2.04 | $1.94 | 10.39 M | $1.88 B |
| 09/05/2024 | $2.08 | $2.02 (-2.88%) | $2.13 | $2.01 | 10.92 M | $1.94 B |
| 09/04/2024 | $2.09 | $2.07 (-0.96%) | $2.14 | $2.06 | 6.35 M | $1.99 B |
| 09/03/2024 | $2.18 | $2.09 (-4.13%) | $2.18 | $2.07 | 15.02 M | $2.01 B |
| 08/30/2024 | $2.27 | $2.15 (-5.29%) | $2.31 | $2.12 | 12.84 M | $2.06 B |
| 08/29/2024 | $2.22 | $2.24 (0.9%) | $2.28 | $2.16 | 9.53 M | $2.15 B |
| 08/28/2024 | $2.24 | $2.17 (-3.13%) | $2.25 | $2.08 | 15.30 M | $2.08 B |
| 08/27/2024 | $2.32 | $2.26 (-2.59%) | $2.34 | $2.22 | 21.12 M | $2.17 B |
| 08/26/2024 | $2.33 | $2.32 (-0.43%) | $2.34 | $2.26 | 11.30 M | $2.23 B |
| 08/23/2024 | $2.64 | $2.34 (-11.36%) | $2.64 | $2.31 | 36.46 M | $2.25 B |
| 08/22/2024 | $3.00 | $2.60 (-13.33%) | $3.00 | $2.56 | 38.54 M | $2.50 B |
| 08/21/2024 | $3.06 | $3.08 (0.65%) | $3.11 | $3.02 | 7.91 M | $2.96 B |
| 08/20/2024 | $3.22 | $3.06 (-4.97%) | $3.25 | $3.05 | 9.05 M | $2.94 B |
| 08/19/2024 | $3.17 | $3.31 (4.42%) | $3.37 | $3.14 | 7.45 M | $3.18 B |
| 08/16/2024 | $3.06 | $3.12 (1.96%) | $3.14 | $3.05 | 4.80 M | $2.99 B |
| 08/15/2024 | $3.15 | $3.06 (-2.86%) | $3.15 | $3.02 | 7.10 M | $2.94 B |
| 08/14/2024 | $3.26 | $3.13 (-3.99%) | $3.31 | $3.10 | 6.78 M | $3.00 B |