5 DAY PERFORMANCE
+9.84%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
-31.98%
6 MONTH PERFORMANCE
-37.96%
YEAR-TO-DATE PERFORMANCE
-30.21%
1 YEAR PERFORMANCE
-32.32%
iQIYI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.21 | $1.24 (2.07%) | $1.24 | $1.20 | 2.82 M | $1.18 B |
| 05/05/2026 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.19 | 5.54 M | $1.16 B |
| 05/04/2026 | $1.21 | $1.25 (3.31%) | $1.26 | $1.20 | 7.23 M | $1.21 B |
| 05/01/2026 | $1.18 | $1.22 (3.39%) | $1.24 | $1.18 | 6.19 M | $1.18 B |
| 04/30/2026 | $1.16 | $1.18 (1.72%) | $1.19 | $1.15 | 4.77 M | $1.14 B |
| 04/29/2026 | $1.11 | $1.16 (4.5%) | $1.20 | $1.11 | 16.10 M | $1.12 B |
| 04/28/2026 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.07 | 20.86 M | $1.07 B |
| 04/27/2026 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.10 | 12.98 M | $1.07 B |
| 04/24/2026 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.17 | 8.38 M | $1.13 B |
| 04/23/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.19 | 14.77 M | $1.16 B |
| 04/22/2026 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.23 | 25.25 M | $1.21 B |
| 04/21/2026 | $1.41 | $1.32 (-6.38%) | $1.41 | $1.30 | 12.31 M | $1.27 B |
| 04/20/2026 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 7.96 M | $1.35 B |
| 04/17/2026 | $1.41 | $1.41 (0%) | $1.47 | $1.40 | 6.02 M | $1.36 B |
| 04/16/2026 | $1.43 | $1.40 (-2.1%) | $1.45 | $1.38 | 7.05 M | $1.35 B |
| 04/15/2026 | $1.40 | $1.41 (0.71%) | $1.43 | $1.38 | 11.12 M | $1.36 B |
| 04/14/2026 | $1.26 | $1.41 (11.9%) | $1.44 | $1.26 | 17.01 M | $1.36 B |
| 04/13/2026 | $1.24 | $1.27 (2.42%) | $1.27 | $1.23 | 6.28 M | $1.23 B |
| 04/10/2026 | $1.29 | $1.25 (-3.1%) | $1.30 | $1.25 | 6.91 M | $1.21 B |
| 04/09/2026 | $1.33 | $1.28 (-3.76%) | $1.33 | $1.27 | 8.55 M | $1.23 B |
| 04/08/2026 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.33 | 4.89 M | $1.28 B |
| 04/07/2026 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.32 | 3.61 M | $1.27 B |
| 04/06/2026 | $1.39 | $1.33 (-4.32%) | $1.39 | $1.33 | 4.40 M | $1.28 B |
| 04/02/2026 | $1.34 | $1.39 (3.73%) | $1.40 | $1.32 | 10.89 M | $1.34 B |
| 04/01/2026 | $1.36 | $1.38 (1.47%) | $1.40 | $1.36 | 9.59 M | $1.33 B |
| 03/31/2026 | $1.28 | $1.35 (5.47%) | $1.38 | $1.27 | 14.29 M | $1.30 B |
| 03/30/2026 | $1.30 | $1.27 (-2.31%) | $1.39 | $1.25 | 31.09 M | $1.23 B |
| 03/27/2026 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.19 | 6.01 M | $1.16 B |
| 03/26/2026 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.23 | 6.18 M | $1.20 B |
| 03/25/2026 | $1.26 | $1.28 (1.59%) | $1.29 | $1.25 | 7.77 M | $1.23 B |
| 03/24/2026 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.21 | 5.50 M | $1.19 B |
| 03/23/2026 | $1.24 | $1.25 (0.81%) | $1.27 | $1.22 | 4.69 M | $1.21 B |
| 03/20/2026 | $1.23 | $1.23 (0%) | $1.26 | $1.20 | 7.11 M | $1.19 B |
| 03/19/2026 | $1.22 | $1.23 (0.82%) | $1.23 | $1.18 | 12.48 M | $1.19 B |
| 03/18/2026 | $1.25 | $1.24 (-0.8%) | $1.27 | $1.23 | 6.10 M | $1.20 B |
| 03/17/2026 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.25 | 8.34 M | $1.22 B |
| 03/16/2026 | $1.34 | $1.29 (-3.73%) | $1.37 | $1.28 | 7.13 M | $1.24 B |
| 03/13/2026 | $1.30 | $1.31 (0.77%) | $1.36 | $1.26 | 11.15 M | $1.26 B |
| 03/12/2026 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.28 | 13.20 M | $1.24 B |
| 03/11/2026 | $1.40 | $1.35 (-3.57%) | $1.40 | $1.33 | 11.39 M | $1.30 B |
| 03/10/2026 | $1.37 | $1.41 (2.92%) | $1.44 | $1.35 | 11.66 M | $1.36 B |
| 03/09/2026 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.32 | 24.37 M | $1.29 B |
| 03/06/2026 | $1.46 | $1.44 (-1.37%) | $1.49 | $1.43 | 4.65 M | $1.39 B |
| 03/05/2026 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.43 | 14.09 M | $1.39 B |
| 03/04/2026 | $1.52 | $1.45 (-4.61%) | $1.53 | $1.45 | 17.43 M | $1.40 B |
| 03/03/2026 | $1.57 | $1.49 (-5.1%) | $1.58 | $1.48 | 19.30 M | $1.44 B |
| 03/02/2026 | $1.57 | $1.58 (0.64%) | $1.61 | $1.48 | 17.88 M | $1.52 B |
| 02/27/2026 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.55 | 27.87 M | $1.54 B |
| 02/26/2026 | $1.73 | $1.71 (-1.16%) | $1.75 | $1.64 | 26.08 M | $1.65 B |
| 02/25/2026 | $1.78 | $1.77 (-0.56%) | $1.81 | $1.76 | 4.13 M | $1.71 B |
| 02/24/2026 | $1.78 | $1.79 (0.56%) | $1.79 | $1.74 | 6.74 M | $1.73 B |
| 02/23/2026 | $1.83 | $1.79 (-2.19%) | $1.84 | $1.76 | 6.79 M | $1.73 B |
| 02/20/2026 | $1.76 | $1.82 (3.41%) | $1.87 | $1.76 | 10.44 M | $1.75 B |
| 02/19/2026 | $1.77 | $1.77 (0%) | $1.78 | $1.73 | 3.01 M | $1.71 B |
| 02/18/2026 | $1.78 | $1.76 (-1.12%) | $1.78 | $1.73 | 3.90 M | $1.70 B |
| 02/17/2026 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.73 | 9.23 M | $1.71 B |
| 02/13/2026 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.77 | 7.74 M | $1.74 B |
| 02/12/2026 | $1.92 | $1.83 (-4.69%) | $1.92 | $1.76 | 17.28 M | $1.76 B |
| 02/11/2026 | $1.97 | $1.93 (-2.03%) | $1.99 | $1.90 | 9.85 M | $1.86 B |
| 02/10/2026 | $1.98 | $1.97 (-0.51%) | $2.01 | $1.94 | 5.78 M | $1.90 B |
| 02/09/2026 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.93 | 5.63 M | $1.88 B |
| 02/06/2026 | $1.95 | $1.97 (1.03%) | $2.00 | $1.92 | 8.12 M | $1.90 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.
