5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
+7.81%
3 MONTH PERFORMANCE
-10.39%
6 MONTH PERFORMANCE
+13.74%
YEAR-TO-DATE PERFORMANCE
+7.81%
1 YEAR PERFORMANCE
-4.61%
iQIYI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $2.09 | $2.08 (-0.48%) | $2.11 | $2.03 | 7.53 M | $2.01 B |
| 01/29/2026 | $2.09 | $2.11 (0.96%) | $2.13 | $2.04 | 10.29 M | $2.03 B |
| 01/28/2026 | $2.13 | $2.13 (0%) | $2.19 | $2.12 | 7.74 M | $2.05 B |
| 01/27/2026 | $2.04 | $2.12 (3.92%) | $2.14 | $2.02 | 8.65 M | $2.04 B |
| 01/26/2026 | $2.02 | $2.04 (0.99%) | $2.09 | $2.00 | 5.32 M | $1.97 B |
| 01/23/2026 | $2.10 | $2.04 (-2.86%) | $2.11 | $2.00 | 10.86 M | $1.97 B |
| 01/22/2026 | $2.05 | $2.09 (1.95%) | $2.11 | $2.04 | 12.29 M | $2.01 B |
| 01/21/2026 | $1.96 | $2.01 (2.55%) | $2.10 | $1.96 | 19.46 M | $1.94 B |
| 01/20/2026 | $1.90 | $1.92 (1.05%) | $1.93 | $1.88 | 10.46 M | $1.85 B |
| 01/16/2026 | $1.98 | $1.94 (-2.02%) | $2.00 | $1.94 | 8.08 M | $1.87 B |
| 01/15/2026 | $2.02 | $1.98 (-1.98%) | $2.02 | $1.95 | 6.91 M | $1.91 B |
| 01/14/2026 | $2.04 | $2.02 (-0.98%) | $2.05 | $2.01 | 4.44 M | $1.95 B |
| 01/13/2026 | $2.07 | $2.05 (-0.97%) | $2.10 | $2.02 | 8.39 M | $1.98 B |
| 01/12/2026 | $2.06 | $2.11 (2.43%) | $2.14 | $2.05 | 12.86 M | $2.03 B |
| 01/09/2026 | $2.05 | $2.05 (0%) | $2.06 | $2.00 | 7.80 M | $1.98 B |
| 01/08/2026 | $2.10 | $2.08 (-0.95%) | $2.13 | $2.04 | 12.18 M | $2.01 B |
| 01/07/2026 | $2.04 | $2.13 (4.41%) | $2.14 | $2.03 | 10.31 M | $2.05 B |
| 01/06/2026 | $2.15 | $2.02 (-6.05%) | $2.15 | $2.00 | 14.51 M | $1.95 B |
| 01/05/2026 | $2.05 | $2.10 (2.44%) | $2.14 | $2.05 | 13.65 M | $2.02 B |
| 01/02/2026 | $1.97 | $2.03 (3.05%) | $2.11 | $1.95 | 19.79 M | $1.96 B |
| 12/31/2025 | $1.92 | $1.92 (0%) | $1.95 | $1.92 | 6.15 M | $1.85 B |
| 12/30/2025 | $1.94 | $1.95 (0.52%) | $2.00 | $1.94 | 4.27 M | $1.88 B |
| 12/29/2025 | $1.89 | $1.94 (2.65%) | $1.95 | $1.88 | 4.18 M | $1.87 B |
| 12/26/2025 | $1.91 | $1.91 (0%) | $1.94 | $1.91 | 4.33 M | $1.84 B |
| 12/24/2025 | $1.92 | $1.90 (-1.04%) | $1.96 | $1.90 | 4.11 M | $1.83 B |
| 12/23/2025 | $1.90 | $1.92 (1.05%) | $1.95 | $1.89 | 3.52 M | $1.85 B |
| 12/22/2025 | $1.87 | $1.90 (1.6%) | $1.94 | $1.85 | 9.64 M | $1.83 B |
| 12/19/2025 | $1.88 | $1.85 (-1.6%) | $1.92 | $1.83 | 16.03 M | $1.78 B |
| 12/18/2025 | $1.89 | $1.87 (-1.06%) | $1.90 | $1.84 | 9.32 M | $1.80 B |
| 12/17/2025 | $1.91 | $1.87 (-2.09%) | $1.94 | $1.86 | 11.73 M | $1.80 B |
| 12/16/2025 | $1.94 | $1.92 (-1.03%) | $1.96 | $1.87 | 12.95 M | $1.85 B |
| 12/15/2025 | $1.97 | $1.95 (-1.02%) | $1.98 | $1.94 | 6.16 M | $1.88 B |
| 12/12/2025 | $2.03 | $1.95 (-3.94%) | $2.09 | $1.93 | 70.40 M | $1.88 B |
| 12/11/2025 | $2.04 | $2.04 (0%) | $2.05 | $2.01 | 11.68 M | $1.97 B |
| 12/10/2025 | $2.04 | $2.06 (0.98%) | $2.08 | $2.03 | 11.76 M | $1.99 B |
| 12/09/2025 | $2.06 | $2.03 (-1.46%) | $2.07 | $1.97 | 14.74 M | $1.96 B |
| 12/08/2025 | $2.08 | $2.07 (-0.48%) | $2.11 | $2.06 | 8.68 M | $2.00 B |
| 12/05/2025 | $2.05 | $2.09 (1.95%) | $2.10 | $2.04 | 8.50 M | $2.01 B |
| 12/04/2025 | $2.05 | $2.04 (-0.49%) | $2.07 | $2.03 | 6.89 M | $1.97 B |
| 12/03/2025 | $2.00 | $2.03 (1.5%) | $2.06 | $2.00 | 7.52 M | $1.96 B |
| 12/02/2025 | $2.08 | $2.02 (-2.88%) | $2.08 | $1.96 | 17.84 M | $1.95 B |
| 12/01/2025 | $2.19 | $2.09 (-4.57%) | $2.19 | $2.07 | 13.79 M | $2.01 B |
| 11/28/2025 | $2.21 | $2.19 (-0.9%) | $2.26 | $2.17 | 8.86 M | $2.11 B |
| 11/26/2025 | $2.20 | $2.15 (-2.27%) | $2.23 | $2.14 | 6.60 M | $2.07 B |
| 11/25/2025 | $2.22 | $2.22 (0%) | $2.25 | $2.17 | 5.16 M | $2.14 B |
| 11/24/2025 | $2.16 | $2.20 (1.85%) | $2.22 | $2.15 | 10.79 M | $2.12 B |
| 11/21/2025 | $2.17 | $2.13 (-1.84%) | $2.21 | $2.10 | 14.45 M | $2.05 B |
| 11/20/2025 | $2.24 | $2.19 (-2.23%) | $2.30 | $2.17 | 14.06 M | $2.11 B |
| 11/19/2025 | $2.18 | $2.24 (2.75%) | $2.26 | $2.17 | 10.77 M | $2.16 B |
| 11/18/2025 | $1.99 | $2.18 (9.55%) | $2.23 | $1.98 | 17.59 M | $2.10 B |
| 11/17/2025 | $2.07 | $2.05 (-0.97%) | $2.08 | $2.03 | 7.60 M | $1.98 B |
| 11/14/2025 | $2.06 | $2.08 (0.97%) | $2.10 | $2.05 | 7.93 M | $2.01 B |
| 11/13/2025 | $2.18 | $2.11 (-3.21%) | $2.20 | $2.10 | 7.87 M | $2.03 B |
| 11/12/2025 | $2.20 | $2.16 (-1.82%) | $2.21 | $2.14 | 8.30 M | $2.08 B |
| 11/11/2025 | $2.20 | $2.22 (0.91%) | $2.23 | $2.17 | 9.23 M | $2.14 B |
| 11/10/2025 | $2.19 | $2.20 (0.46%) | $2.25 | $2.17 | 11.28 M | $2.12 B |
| 11/07/2025 | $2.14 | $2.14 (0%) | $2.15 | $2.06 | 9.03 M | $2.06 B |
| 11/06/2025 | $2.23 | $2.16 (-3.14%) | $2.25 | $2.15 | 6.62 M | $2.08 B |
| 11/05/2025 | $2.19 | $2.20 (0.46%) | $2.22 | $2.17 | 5.37 M | $2.12 B |
| 11/04/2025 | $2.21 | $2.20 (-0.45%) | $2.22 | $2.17 | 8.58 M | $2.12 B |
| 11/03/2025 | $2.32 | $2.25 (-3.02%) | $2.32 | $2.23 | 9.15 M | $2.17 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
