5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
+27.62%
3 MONTH PERFORMANCE
+11.67%
6 MONTH PERFORMANCE
-31.98%
YEAR-TO-DATE PERFORMANCE
-30.21%
1 YEAR PERFORMANCE
-27.17%
iQIYI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $1.02 | $1.02 (0%) | $1.04 | $1.01 | 6.83 M | $984.51 M |
| 06/17/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.03 | 3.29 M | $994.17 M |
| 06/16/2026 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.02 | 3.42 M | $1.00 B |
| 06/15/2026 | $1.03 | $1.05 (1.94%) | $1.07 | $1.03 | 2.38 M | $1.01 B |
| 06/12/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.02 | 4.84 M | $994.17 M |
| 06/11/2026 | $1.03 | $1.03 (0%) | $1.05 | $0.98 | 10.52 M | $994.17 M |
| 06/10/2026 | $1.03 | $1.03 (0%) | $1.06 | $1.03 | 3.31 M | $994.17 M |
| 06/09/2026 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.03 | 4.97 M | $1.00 B |
| 06/08/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.04 | 3.98 M | $1.01 B |
| 06/05/2026 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.04 | 5.33 M | $1.01 B |
| 06/04/2026 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.08 | 3.80 M | $1.04 B |
| 06/03/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.07 | 9.54 M | $1.04 B |
| 06/02/2026 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.12 | 3.58 M | $1.09 B |
| 06/01/2026 | $1.14 | $1.17 (2.63%) | $1.18 | $1.14 | 3.25 M | $1.13 B |
| 05/29/2026 | $1.12 | $1.14 (1.79%) | $1.15 | $1.11 | 7.31 M | $1.10 B |
| 05/28/2026 | $1.05 | $1.13 (7.62%) | $1.17 | $1.05 | 12.26 M | $1.09 B |
| 05/27/2026 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.05 | 4.97 M | $1.02 B |
| 05/26/2026 | $1.08 | $1.10 (1.85%) | $1.10 | $1.03 | 11.78 M | $1.06 B |
| 05/22/2026 | $1.05 | $1.09 (3.81%) | $1.11 | $1.04 | 10.49 M | $1.05 B |
| 05/21/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.07 | 10.12 M | $1.06 B |
| 05/20/2026 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.10 | 4.88 M | $1.06 B |
| 05/19/2026 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.11 | 3.33 M | $1.07 B |
| 05/18/2026 | $1.15 | $1.13 (-1.74%) | $1.16 | $1.11 | 5.89 M | $1.09 B |
| 05/15/2026 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.13 | 3.87 M | $1.12 B |
| 05/14/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 2.88 M | $1.14 B |
| 05/13/2026 | $1.16 | $1.18 (1.72%) | $1.20 | $1.15 | 5.08 M | $1.14 B |
| 05/12/2026 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.14 | 6.98 M | $1.11 B |
| 05/11/2026 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.16 | 5.32 M | $1.13 B |
| 05/08/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.19 | 4.34 M | $1.16 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.
