5 DAY PERFORMANCE
+24.07%
1 MONTH PERFORMANCE
+26.42%
3 MONTH PERFORMANCE
+31.37%
6 MONTH PERFORMANCE
+8.94%
YEAR-TO-DATE PERFORMANCE
-30.21%
1 YEAR PERFORMANCE
-48.46%
iQIYI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.99 | $1.01 (2.02%) | $1.02 | $0.98 | 11.29 M | $949.84 M |
| 09/18/2026 | $1.12 | $1.01 (-9.82%) | $1.13 | $1.00 | 20.04 M | $968.84 M |
| 09/17/2026 | $1.07 | $1.10 (2.8%) | $1.17 | $1.07 | 20.53 M | $1.06 B |
| 09/16/2026 | $1.00 | $1.08 (8%) | $1.10 | $1.00 | 17.35 M | $1.04 B |
| 09/15/2026 | $0.99 | $1.00 (1.21%) | $1.03 | $0.98 | 5.35 M | $959.24 M |
| 09/14/2026 | $0.95 | $1.00 (4.74%) | $1.02 | $0.95 | 6.83 M | $954.45 M |
| 09/11/2026 | $0.94 | $0.95 (1.57%) | $0.98 | $0.94 | 2.72 M | $913.58 M |
| 09/10/2026 | $0.93 | $0.94 (0.72%) | $0.97 | $0.92 | 4.07 M | $898.52 M |
| 09/09/2026 | $0.97 | $0.93 (-3.77%) | $0.97 | $0.92 | 6.32 M | $895.36 M |
| 09/08/2026 | $0.88 | $0.98 (11.44%) | $1.01 | $0.88 | 20.57 M | $943.42 M |
| 09/04/2026 | $0.90 | $0.88 (-2.27%) | $0.92 | $0.88 | 9.80 M | $844.14 M |
| 09/03/2026 | $0.87 | $0.88 (1.5%) | $0.93 | $0.87 | 14.40 M | $846.53 M |
| 09/02/2026 | $0.91 | $0.86 (-5.48%) | $0.94 | $0.86 | 14.35 M | $825.05 M |
| 09/01/2026 | $0.93 | $0.90 (-3.16%) | $0.93 | $0.90 | 9.49 M | $867.06 M |
| 08/31/2026 | $0.94 | $0.93 (-1.16%) | $0.97 | $0.93 | 10.17 M | $895.84 M |
| 08/28/2026 | $0.94 | $0.92 (-2.13%) | $0.98 | $0.90 | 10.36 M | $882.51 M |
| 08/27/2026 | $0.99 | $0.92 (-6.88%) | $1.00 | $0.90 | 20.52 M | $886.34 M |
| 08/26/2026 | $1.02 | $0.98 (-3.65%) | $1.03 | $0.97 | 9.60 M | $942.75 M |
| 08/25/2026 | $1.01 | $1.03 (1.98%) | $1.04 | $1.01 | 3.60 M | $988.02 M |
| 08/24/2026 | $1.05 | $1.01 (-3.81%) | $1.06 | $1.01 | 6.12 M | $968.84 M |
| 08/21/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $1.05 | 3.45 M | $1.02 B |
| 08/20/2026 | $1.12 | $1.03 (-8.04%) | $1.14 | $1.01 | 9.20 M | $988.02 M |
| 08/19/2026 | $1.19 | $1.13 (-5.04%) | $1.20 | $1.10 | 11.38 M | $1.08 B |
| 08/18/2026 | $1.27 | $1.23 (-3.15%) | $1.31 | $1.20 | 10.14 M | $1.18 B |
| 08/17/2026 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.30 | 8.00 M | $1.28 B |
| 08/14/2026 | $1.34 | $1.35 (0.75%) | $1.37 | $1.33 | 6.51 M | $1.30 B |
| 08/13/2026 | $1.33 | $1.36 (2.26%) | $1.38 | $1.29 | 7.08 M | $1.31 B |
| 08/12/2026 | $1.34 | $1.33 (-0.75%) | $1.39 | $1.32 | 5.40 M | $1.28 B |
| 08/11/2026 | $1.33 | $1.35 (1.5%) | $1.38 | $1.33 | 2.43 M | $1.30 B |
| 08/10/2026 | $1.33 | $1.36 (2.26%) | $1.39 | $1.33 | 5.37 M | $1.31 B |
| 08/07/2026 | $1.28 | $1.33 (3.91%) | $1.35 | $1.28 | 5.07 M | $1.28 B |
| 08/06/2026 | $1.28 | $1.29 (0.78%) | $1.31 | $1.26 | 3.94 M | $1.25 B |
| 08/05/2026 | $1.33 | $1.29 (-3.01%) | $1.35 | $1.29 | 2.26 M | $1.25 B |
| 08/04/2026 | $1.31 | $1.33 (1.53%) | $1.35 | $1.31 | 4.48 M | $1.28 B |
| 08/03/2026 | $1.27 | $1.31 (3.15%) | $1.37 | $1.26 | 11.62 M | $1.26 B |
| 07/31/2026 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.24 | 4.87 M | $1.23 B |
| 07/30/2026 | $1.21 | $1.28 (5.79%) | $1.30 | $1.21 | 6.69 M | $1.24 B |
| 07/29/2026 | $1.25 | $1.23 (-1.6%) | $1.27 | $1.22 | 6.11 M | $1.19 B |
| 07/28/2026 | $1.21 | $1.25 (3.31%) | $1.27 | $1.21 | 6.23 M | $1.21 B |
| 07/27/2026 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.22 | 9.78 M | $1.19 B |
| 07/24/2026 | $1.21 | $1.22 (0.83%) | $1.24 | $1.18 | 5.73 M | $1.18 B |
| 07/23/2026 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.20 | 6.27 M | $1.17 B |
| 07/22/2026 | $1.25 | $1.24 (-0.8%) | $1.26 | $1.22 | 4.54 M | $1.20 B |
| 07/21/2026 | $1.23 | $1.25 (1.63%) | $1.27 | $1.22 | 6.70 M | $1.21 B |
| 07/20/2026 | $1.19 | $1.23 (3.36%) | $1.26 | $1.19 | 6.90 M | $1.19 B |
| 07/17/2026 | $1.18 | $1.19 (0.85%) | $1.22 | $1.15 | 8.02 M | $1.15 B |
| 07/16/2026 | $1.20 | $1.24 (3.33%) | $1.26 | $1.20 | 11.29 M | $1.20 B |
| 07/15/2026 | $1.17 | $1.19 (1.71%) | $1.25 | $1.17 | 8.19 M | $1.15 B |
| 07/14/2026 | $1.13 | $1.16 (2.65%) | $1.18 | $1.13 | 5.55 M | $1.12 B |
| 07/13/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.13 | 4.74 M | $1.09 B |
| 07/10/2026 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.12 | 6.30 M | $1.09 B |
| 07/09/2026 | $1.06 | $1.14 (7.55%) | $1.15 | $1.06 | 6.68 M | $1.10 B |
| 07/08/2026 | $1.01 | $1.05 (3.96%) | $1.08 | $1.01 | 5.20 M | $1.01 B |
| 07/07/2026 | $1.06 | $1.00 (-6.09%) | $1.09 | $0.98 | 5.99 M | $960.77 M |
| 07/06/2026 | $1.01 | $1.07 (5.94%) | $1.09 | $1.01 | 9.71 M | $1.03 B |
| 07/02/2026 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.01 | 5.17 M | $974.86 M |
| 07/01/2026 | $1.04 | $1.06 (1.92%) | $1.07 | $1.02 | 7.18 M | $1.02 B |
| 06/30/2026 | $1.01 | $1.04 (2.97%) | $1.06 | $1.00 | 5.34 M | $1.00 B |
| 06/29/2026 | $0.99 | $1.01 (2.08%) | $1.06 | $0.99 | 13.12 M | $974.86 M |
| 06/26/2026 | $0.96 | $0.99 (2.67%) | $1.02 | $0.96 | 8.57 M | $951.31 M |
| 06/25/2026 | $1.01 | $0.96 (-4.83%) | $1.02 | $0.95 | 17.26 M | $927.76 M |
| 06/24/2026 | $1.03 | $1.01 (-1.94%) | $1.04 | $1.00 | 6.04 M | $974.86 M |
| 06/23/2026 | $1.00 | $1.04 (4%) | $1.05 | $1.00 | 4.56 M | $1.00 B |
| 06/22/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $1.00 | 5.59 M | $984.51 M |
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.
