-
5 DAY PERFORMANCE
+6.34% -
1 MONTH PERFORMANCE
+32.56% -
3 MONTH PERFORMANCE
-20.39% -
6 MONTH PERFORMANCE
-33.57% -
YEAR-TO-DATE PERFORMANCE
-41.60% -
1 YEAR PERFORMANCE
-39.87%
iQIYI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.20 | $2.86 (-10.63%) | $3.35 | $2.82 | 75.25 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 |
| 08/13/2024 | $3.23 | $3.30 (2.17%) | $3.32 | $3.13 | 7.04 M | $3.17 B |
| 08/12/2024 | $3.13 | $3.25 (3.83%) | $3.28 | $3.13 | 7.40 M | $3.12 B |
| 08/09/2024 | $3.13 | $3.12 (-0.32%) | $3.20 | $3.09 | 6.51 M | $2.99 B |
| 08/08/2024 | $3.16 | $3.16 (0%) | $3.23 | $3.12 | 4.10 M | $3.03 B |
| 08/07/2024 | $3.23 | $3.15 (-2.48%) | $3.31 | $3.14 | 4.96 M | $3.02 B |
| 08/06/2024 | $3.12 | $3.19 (2.24%) | $3.23 | $3.09 | 6.78 M | $3.06 B |
| 08/05/2024 | $3.02 | $3.12 (3.31%) | $3.15 | $3.01 | 7.85 M | $2.99 B |
| 08/02/2024 | $3.12 | $3.16 (1.28%) | $3.19 | $3.10 | 4.74 M | $3.03 B |
| 08/01/2024 | $3.37 | $3.21 (-4.75%) | $3.37 | $3.17 | 7.01 M | $3.08 B |
| 07/31/2024 | $3.33 | $3.33 (0%) | $3.40 | $3.28 | 6.78 M | $3.20 B |
| 07/30/2024 | $3.17 | $3.23 (1.89%) | $3.30 | $3.14 | 5.96 M | $3.10 B |
| 07/29/2024 | $3.13 | $3.23 (3.19%) | $3.23 | $3.10 | 6.04 M | $3.10 B |
| 07/26/2024 | $3.18 | $3.13 (-1.57%) | $3.23 | $3.04 | 4.05 M | $3.00 B |
| 07/25/2024 | $3.06 | $3.11 (1.63%) | $3.20 | $3.02 | 9.33 M | $2.98 B |
| 07/24/2024 | $3.14 | $3.06 (-2.55%) | $3.21 | $3.03 | 10.17 M | $2.94 B |
| 07/23/2024 | $3.25 | $3.16 (-2.77%) | $3.28 | $3.12 | 16.79 M | $3.03 B |
| 07/22/2024 | $3.40 | $3.38 (-0.59%) | $3.43 | $3.29 | 18.79 M | $3.24 B |
| 07/19/2024 | $3.62 | $3.50 (-3.31%) | $3.63 | $3.49 | 10.32 M | $3.36 B |
| 07/18/2024 | $3.70 | $3.65 (-1.35%) | $3.76 | $3.62 | 6.48 M | $3.50 B |
| 07/17/2024 | $3.73 | $3.66 (-1.88%) | $3.74 | $3.62 | 4.84 M | $3.51 B |
| 07/16/2024 | $3.77 | $3.75 (-0.53%) | $3.82 | $3.71 | 6.94 M | $3.60 B |
| 07/15/2024 | $3.90 | $3.79 (-2.82%) | $3.92 | $3.74 | 9.17 M | $3.64 B |
| 07/12/2024 | $4.15 | $4.00 (-3.61%) | $4.22 | $3.95 | 9.00 M | $3.84 B |
| 07/11/2024 | $3.99 | $4.08 (2.26%) | $4.24 | $3.94 | 11.62 M | $3.92 B |
| 07/10/2024 | $3.87 | $3.92 (1.29%) | $4.06 | $3.85 | 8.90 M | $3.76 B |
| 07/09/2024 | $3.72 | $3.83 (2.96%) | $3.84 | $3.63 | 6.24 M | $3.68 B |
| 07/08/2024 | $3.80 | $3.73 (-1.84%) | $3.81 | $3.67 | 7.92 M | $3.58 B |
| 07/05/2024 | $3.85 | $3.84 (-0.26%) | $3.87 | $3.65 | 12.04 M | $3.69 B |
| 07/03/2024 | $3.66 | $3.89 (6.28%) | $3.93 | $3.66 | 9.93 M | $3.73 B |
| 07/02/2024 | $3.58 | $3.63 (1.4%) | $3.63 | $3.58 | 4.83 M | $3.48 B |
| 07/01/2024 | $3.68 | $3.58 (-2.72%) | $3.78 | $3.57 | 3.53 M | $3.44 B |