iQIYI Inc (IQ) Historical Stock Data

1.92 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IQ is down -0.29% a day on average. There have been 15 days where iQIYI Inc closed green and 15 days where IQ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	1.90	1.92	↑$0.02 (1.05%)	1.89	1.97	37.08M
2025-04-24	1.82	1.91	↑$0.09 (4.95%)	1.81	1.93	31.18M
2025-04-23	1.86	1.87	↑$0.01 (0.54%)	1.83	1.92	61.46M
2025-04-22	1.69	1.78	↑$0.09 (5.33%)	1.68	1.83	56.86M
2025-04-21	1.67	1.65	↓$0.02 (-1.20%)	1.62	1.68	19.55M
2025-04-17	1.69	1.65	↓$0.04 (-2.08%)	1.61	1.69	50.54M
2025-04-16	1.68	1.69	↑$0.01 (0.60%)	1.66	1.77	44.99M
2025-04-15	1.67	1.75	↑$0.08 (4.79%)	1.65	1.81	63.76M
2025-04-14	1.70	1.64	↓$0.06 (-3.53%)	1.64	1.75	72.73M
2025-04-11	1.69	1.64	↓$0.05 (-2.96%)	1.60	1.70	87.50M
2025-04-10	1.71	1.67	↓$0.04 (-2.05%)	1.65	1.75	78.18M
2025-04-09	1.52	1.73	↑$0.21 (13.49%)	1.50	1.76	95.26M
2025-04-08	1.79	1.53	↓$0.26 (-14.53%)	1.52	1.79	74.90M
2025-04-07	1.70	1.74	↑$0.04 (2.35%)	1.65	1.90	55.63M
2025-04-04	1.95	1.81	↓$0.14 (-7.18%)	1.76	1.96	77.21M
2025-04-03	2.09	2.09	↑$0.00 (0.00%)	2.06	2.14	32.72M
2025-04-02	2.24	2.19	↓$0.05 (-2.23%)	2.13	2.24	29.34M
2025-04-01	2.27	2.23	↓$0.04 (-1.76%)	2.21	2.31	31.21M
2025-03-31	2.20	2.26	↑$0.06 (2.73%)	2.18	2.27	39.20M
2025-03-28	2.39	2.25	↓$0.14 (-5.86%)	2.24	2.42	35.43M
2025-03-27	2.25	2.37	↑$0.12 (5.33%)	2.25	2.47	63.58M
2025-03-26	2.22	2.24	↑$0.02 (0.90%)	2.21	2.33	32.25M
2025-03-25	2.21	2.21	↑$0.00 (0.00%)	2.17	2.26	25.06M
2025-03-24	2.31	2.20	↓$0.11 (-4.76%)	2.18	2.31	27.25M
2025-03-21	2.31	2.28	↓$0.03 (-1.30%)	2.22	2.32	41.38M
2025-03-20	2.49	2.37	↓$0.12 (-4.82%)	2.34	2.53	56.40M
2025-03-19	2.52	2.48	↓$0.04 (-1.59%)	2.42	2.54	34.89M
2025-03-18	2.52	2.49	↓$0.03 (-1.19%)	2.42	2.53	33.35M
2025-03-17	2.35	2.49	↑$0.14 (5.96%)	2.35	2.53	44.35M
2025-03-14	2.34	2.35	↑$0.01 (0.43%)	2.32	2.40	19.15M