5 DAY PERFORMANCE
-15.32%
1 MONTH PERFORMANCE
-21.34%
3 MONTH PERFORMANCE
-13.10%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-1.00%
1 YEAR PERFORMANCE
-53.72%
iQIYI, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.28 | $2.22 (-2.63%) | $2.28 | $2.16 | 29.47 M | $282.74 M |
| 03/11/2025 | $2.31 | $2.30 (-0.43%) | $2.35 | $2.23 | 34.85 M | $296.27 M |
| 03/10/2025 | $2.33 | $2.26 (-3%) | $2.36 | $2.21 | 33.90 M | $291.12 M |
| 03/07/2025 | $2.30 | $2.35 (2.17%) | $2.43 | $2.28 | 27.64 M | $302.71 M |
| 03/06/2025 | $2.32 | $2.32 (0%) | $2.41 | $2.26 | 35.17 M | $298.85 M |
| 03/05/2025 | $2.17 | $2.32 (6.91%) | $2.33 | $2.17 | 46.58 M | $298.85 M |
| 03/04/2025 | $2.02 | $2.14 (5.94%) | $2.17 | $2.00 | 29.79 M | $275.66 M |
| 03/03/2025 | $2.10 | $2.02 (-3.81%) | $2.11 | $2.00 | 21.56 M | $260.20 M |
| 02/28/2025 | $2.08 | $2.08 (0%) | $2.15 | $2.06 | 24.77 M | $267.93 M |
| 02/27/2025 | $2.11 | $2.17 (2.84%) | $2.20 | $2.08 | 34.45 M | $279.52 M |
| 02/26/2025 | $2.16 | $2.11 (-2.31%) | $2.20 | $2.10 | 20.68 M | $271.80 M |
| 02/25/2025 | $2.13 | $2.09 (-1.88%) | $2.16 | $2.08 | 19.21 M | $269.22 M |
| 02/24/2025 | $2.19 | $2.10 (-4.11%) | $2.19 | $2.04 | 43.43 M | $270.51 M |
| 02/21/2025 | $2.26 | $2.26 (0%) | $2.39 | $2.25 | 53.32 M | $291.12 M |
| 02/20/2025 | $2.19 | $2.18 (-0.46%) | $2.26 | $2.10 | 74.38 M | $280.81 M |
| 02/19/2025 | $2.35 | $2.42 (2.98%) | $2.49 | $2.25 | 25.34 M | $311.73 M |
| 02/18/2025 | $2.42 | $2.31 (-4.55%) | $2.42 | $2.26 | 35.86 M | $297.56 M |
| 02/14/2025 | $2.69 | $2.54 (-5.58%) | $2.73 | $2.48 | 38.00 M | $2.49 B |
| 02/13/2025 | $2.46 | $2.52 (2.44%) | $2.60 | $2.45 | 28.01 M | $2.47 B |
| 02/12/2025 | $2.30 | $2.53 (10%) | $2.60 | $2.27 | 52.78 M | $2.48 B |
| 02/11/2025 | $2.36 | $2.29 (-2.97%) | $2.37 | $2.27 | 21.08 M | $2.25 B |
| 02/10/2025 | $2.45 | $2.40 (-2.04%) | $2.54 | $2.39 | 28.12 M | $2.35 B |
| 02/07/2025 | $2.40 | $2.38 (-0.83%) | $2.45 | $2.32 | 30.74 M | $2.34 B |
| 02/06/2025 | $2.27 | $2.33 (2.64%) | $2.40 | $2.23 | 44.05 M | $2.29 B |
| 02/05/2025 | $2.17 | $2.17 (0%) | $2.23 | $2.14 | 18.80 M | $2.13 B |
| 02/04/2025 | $2.17 | $2.21 (1.84%) | $2.29 | $2.15 | 33.26 M | $2.17 B |
| 02/03/2025 | $2.09 | $2.09 (0%) | $2.19 | $2.05 | 25.31 M | $2.05 B |
| 01/31/2025 | $2.32 | $2.17 (-6.47%) | $2.32 | $2.14 | 40.13 M | $2.13 B |
| 01/30/2025 | $2.20 | $2.32 (5.45%) | $2.39 | $2.18 | 26.69 M | $2.28 B |
| 01/29/2025 | $2.23 | $2.16 (-3.14%) | $2.30 | $2.13 | 32.11 M | $2.12 B |
| 01/28/2025 | $2.28 | $2.23 (-2.19%) | $2.28 | $2.12 | 25.57 M | $2.19 B |
| 01/27/2025 | $2.21 | $2.23 (0.9%) | $2.30 | $2.13 | 37.91 M | $2.19 B |
| 01/24/2025 | $2.01 | $2.23 (10.95%) | $2.32 | $2.01 | 54.63 M | $2.19 B |
| 01/23/2025 | $1.95 | $2.00 (2.56%) | $2.03 | $1.95 | 18.96 M | $1.96 B |
| 01/22/2025 | $1.96 | $1.95 (-0.51%) | $2.01 | $1.91 | 19.91 M | $1.91 B |
| 01/21/2025 | $1.99 | $1.98 (-0.5%) | $2.03 | $1.94 | 23.62 M | $1.94 B |
| 01/17/2025 | $1.90 | $1.94 (2.11%) | $2.00 | $1.89 | 29.47 M | $1.90 B |
| 01/16/2025 | $1.88 | $1.87 (-0.53%) | $1.89 | $1.84 | 5.38 M | $1.83 B |
| 01/15/2025 | $1.88 | $1.86 (-1.06%) | $1.91 | $1.85 | 10.28 M | $1.83 B |
| 01/14/2025 | $1.90 | $1.85 (-2.63%) | $1.92 | $1.82 | 11.60 M | $1.82 B |
| 01/13/2025 | $1.90 | $1.83 (-3.68%) | $1.90 | $1.82 | 16.51 M | $1.80 B |
| 01/10/2025 | $1.98 | $1.90 (-4.04%) | $1.99 | $1.88 | 20.42 M | $1.86 B |
| 01/08/2025 | $2.00 | $2.02 (1%) | $2.04 | $1.95 | 13.82 M | $1.98 B |
| 01/07/2025 | $2.00 | $2.02 (1%) | $2.07 | $2.00 | 15.91 M | $1.98 B |
| 01/06/2025 | $2.01 | $1.99 (-1%) | $2.08 | $1.98 | 15.93 M | $1.95 B |
| 01/03/2025 | $2.01 | $1.97 (-1.99%) | $2.01 | $1.93 | 13.73 M | $1.93 B |
| 01/02/2025 | $2.00 | $1.99 (-0.5%) | $2.02 | $1.98 | 16.42 M | $1.95 B |
| 12/31/2024 | $2.02 | $2.01 (-0.5%) | $2.06 | $1.98 | 6.97 M | $1.97 B |
| 12/30/2024 | $2.06 | $2.02 (-1.94%) | $2.07 | $2.00 | 10.41 M | $1.98 B |
| 12/27/2024 | $2.08 | $2.08 (0%) | $2.11 | $2.01 | 12.52 M | $2.04 B |
| 12/26/2024 | $2.10 | $2.12 (0.95%) | $2.19 | $2.09 | 9.52 M | $2.08 B |
| 12/24/2024 | $2.09 | $2.11 (0.96%) | $2.12 | $2.08 | 4.83 M | $2.07 B |
| 12/23/2024 | $2.06 | $2.09 (1.46%) | $2.10 | $2.04 | 9.38 M | $2.05 B |
| 12/20/2024 | $2.02 | $2.05 (1.49%) | $2.09 | $2.01 | 13.30 M | $2.01 B |
| 12/19/2024 | $2.10 | $2.03 (-3.33%) | $2.13 | $2.01 | 15.28 M | $1.99 B |
| 12/18/2024 | $2.14 | $2.07 (-3.27%) | $2.17 | $2.04 | 14.99 M | $2.03 B |
| 12/17/2024 | $2.11 | $2.14 (1.42%) | $2.21 | $2.06 | 15.91 M | $2.10 B |
| 12/16/2024 | $2.28 | $2.09 (-8.33%) | $2.28 | $2.07 | 24.51 M | $2.05 B |
| 12/13/2024 | $2.23 | $2.27 (1.79%) | $2.31 | $2.16 | 42.99 M | $2.23 B |
| 12/12/2024 | $2.35 | $2.29 (-2.55%) | $2.38 | $2.27 | 12.50 M | $2.25 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.
