5 DAY PERFORMANCE
+21.67%
1 MONTH PERFORMANCE
+15.42%
3 MONTH PERFORMANCE
-9.19%
6 MONTH PERFORMANCE
+46.15%
YEAR-TO-DATE PERFORMANCE
+22.89%
1 YEAR PERFORMANCE
+11.76%
iQIYI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $1.97 B |
| 11/14/2025 | $2.06 | $2.08 (0.97%) | $2.10 | $2.05 | 7.93 M | $2.00 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 |
| 10/31/2025 | $2.27 | $2.31 (1.76%) | $2.36 | $2.24 | 9.02 M | $2.23 B |
| 10/30/2025 | $2.30 | $2.27 (-1.3%) | $2.30 | $2.25 | 10.55 M | $2.19 B |
| 10/29/2025 | $2.29 | $2.35 (2.62%) | $2.36 | $2.26 | 13.42 M | $2.26 B |
| 10/28/2025 | $2.26 | $2.26 (0%) | $2.27 | $2.20 | 6.78 M | $2.18 B |
| 10/27/2025 | $2.24 | $2.26 (0.89%) | $2.29 | $2.22 | 14.60 M | $2.18 B |
| 10/24/2025 | $2.24 | $2.18 (-2.68%) | $2.25 | $2.17 | 5.65 M | $2.10 B |
| 10/23/2025 | $2.19 | $2.20 (0.46%) | $2.23 | $2.15 | 6.25 M | $2.12 B |
| 10/22/2025 | $2.15 | $2.17 (0.93%) | $2.27 | $2.14 | 8.68 M | $2.09 B |
| 10/21/2025 | $2.22 | $2.16 (-2.7%) | $2.22 | $2.12 | 8.16 M | $2.08 B |
| 10/20/2025 | $2.05 | $2.20 (7.32%) | $2.21 | $2.04 | 19.83 M | $2.12 B |
| 10/17/2025 | $2.02 | $2.03 (0.5%) | $2.05 | $1.99 | 7.77 M | $1.96 B |
| 10/16/2025 | $2.12 | $2.06 (-2.83%) | $2.12 | $2.02 | 14.18 M | $1.98 B |
| 10/15/2025 | $2.20 | $2.14 (-2.73%) | $2.22 | $2.12 | 22.46 M | $2.06 B |
| 10/14/2025 | $2.19 | $2.21 (0.91%) | $2.21 | $2.17 | 6.75 M | $2.13 B |
| 10/13/2025 | $2.28 | $2.24 (-1.75%) | $2.31 | $2.21 | 7.93 M | $2.16 B |
| 10/10/2025 | $2.33 | $2.24 (-3.86%) | $2.37 | $2.19 | 24.35 M | $2.16 B |
| 10/09/2025 | $2.38 | $2.35 (-1.26%) | $2.44 | $2.34 | 17.68 M | $2.26 B |
| 10/08/2025 | $2.49 | $2.39 (-4.02%) | $2.50 | $2.38 | 14.69 M | $2.30 B |
| 10/07/2025 | $2.48 | $2.46 (-0.81%) | $2.49 | $2.40 | 11.73 M | $2.37 B |
| 10/06/2025 | $2.46 | $2.46 (0%) | $2.51 | $2.44 | 11.84 M | $2.37 B |
| 10/03/2025 | $2.49 | $2.47 (-0.8%) | $2.49 | $2.41 | 19.10 M | $2.38 B |
| 10/02/2025 | $2.55 | $2.49 (-2.35%) | $2.56 | $2.48 | 9.12 M | $2.40 B |
| 10/01/2025 | $2.54 | $2.51 (-1.18%) | $2.56 | $2.46 | 16.04 M | $2.42 B |
| 09/30/2025 | $2.66 | $2.56 (-3.76%) | $2.66 | $2.52 | 14.36 M | $2.47 B |
| 09/29/2025 | $2.68 | $2.62 (-2.24%) | $2.70 | $2.60 | 7.31 M | $2.52 B |
| 09/26/2025 | $2.66 | $2.63 (-1.13%) | $2.67 | $2.55 | 11.95 M | $2.53 B |
| 09/25/2025 | $2.68 | $2.69 (0.37%) | $2.71 | $2.64 | 7.93 M | $2.59 B |
| 09/24/2025 | $2.68 | $2.70 (0.75%) | $2.72 | $2.64 | 12.81 M | $2.60 B |
| 09/23/2025 | $2.66 | $2.65 (-0.38%) | $2.70 | $2.63 | 7.49 M | $2.55 B |
| 09/22/2025 | $2.58 | $2.68 (3.88%) | $2.69 | $2.57 | 11.76 M | $2.58 B |
| 09/19/2025 | $2.63 | $2.60 (-1.14%) | $2.65 | $2.54 | 22.40 M | $2.50 B |
| 09/18/2025 | $2.66 | $2.63 (-1.13%) | $2.66 | $2.58 | 13.58 M | $2.53 B |
| 09/17/2025 | $2.68 | $2.67 (-0.37%) | $2.73 | $2.63 | 15.70 M | $2.57 B |
| 09/16/2025 | $2.56 | $2.65 (3.52%) | $2.65 | $2.56 | 9.27 M | $2.55 B |
| 09/15/2025 | $2.62 | $2.57 (-1.91%) | $2.63 | $2.54 | 11.95 M | $2.48 B |
| 09/12/2025 | $2.62 | $2.61 (-0.38%) | $2.63 | $2.56 | 11.69 M | $2.51 B |
| 09/11/2025 | $2.62 | $2.62 (0%) | $2.65 | $2.56 | 13.68 M | $2.52 B |
| 09/10/2025 | $2.80 | $2.60 (-7.14%) | $2.84 | $2.56 | 31.10 M | $2.50 B |
| 09/09/2025 | $2.73 | $2.79 (2.2%) | $2.83 | $2.72 | 20.92 M | $2.69 B |
| 09/08/2025 | $2.73 | $2.72 (-0.37%) | $2.76 | $2.70 | 7.83 M | $2.62 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.
