iQIYI Inc. (IQ)
2.17
-0.06 (-2.69%)
At close: Apr 02, 2025, 3:59 PM
2.10
-3.45%
After-hours: Apr 02, 2025, 07:58 PM EDT
iQIYI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.27 | 2.31 | 2.21 | 2.23 | -0.03 | -1.33% | 31,162,117 |
| Mar 31, 2025 | 2.20 | 2.27 | 2.18 | 2.26 | 0.01 | 0.44% | 39,195,800 |
| Mar 28, 2025 | 2.39 | 2.42 | 2.24 | 2.25 | -0.12 | -5.06% | 35,432,416 |
| Mar 27, 2025 | 2.25 | 2.47 | 2.25 | 2.37 | 0.13 | 5.80% | 63,583,800 |
| Mar 26, 2025 | 2.22 | 2.33 | 2.21 | 2.24 | 0.03 | 1.36% | 32,248,714 |
| Mar 25, 2025 | 2.21 | 2.26 | 2.17 | 2.21 | 0.01 | 0.45% | 25,060,305 |
| Mar 24, 2025 | 2.31 | 2.31 | 2.18 | 2.20 | -0.08 | -3.51% | 27,258,100 |
| Mar 21, 2025 | 2.31 | 2.32 | 2.22 | 2.28 | -0.09 | -3.80% | 41,576,942 |
| Mar 20, 2025 | 2.49 | 2.53 | 2.34 | 2.37 | -0.11 | -4.44% | 56,400,211 |
| Mar 19, 2025 | 2.52 | 2.54 | 2.42 | 2.48 | -0.01 | -0.40% | 34,935,601 |
| Mar 18, 2025 | 2.52 | 2.53 | 2.42 | 2.49 | 0.00 | 0.00% | 33,349,300 |
| Mar 17, 2025 | 2.35 | 2.53 | 2.35 | 2.49 | 0.14 | 5.96% | 44,359,618 |
| Mar 14, 2025 | 2.34 | 2.40 | 2.32 | 2.35 | 0.07 | 3.07% | 19,153,238 |
| Mar 13, 2025 | 2.18 | 2.31 | 2.17 | 2.28 | 0.06 | 2.70% | 41,962,000 |
| Mar 12, 2025 | 2.28 | 2.28 | 2.16 | 2.22 | -0.08 | -3.48% | 29,550,300 |
| Mar 11, 2025 | 2.31 | 2.35 | 2.23 | 2.30 | 0.04 | 1.77% | 34,846,939 |
| Mar 10, 2025 | 2.33 | 2.36 | 2.21 | 2.26 | -0.09 | -3.83% | 33,904,721 |
| Mar 7, 2025 | 2.30 | 2.43 | 2.28 | 2.35 | 0.03 | 1.29% | 27,641,200 |
| Mar 6, 2025 | 2.32 | 2.41 | 2.26 | 2.32 | 0.00 | 0.00% | 35,170,630 |
| Mar 5, 2025 | 2.17 | 2.33 | 2.17 | 2.32 | 0.18 | 8.41% | 46,576,600 |
| Mar 4, 2025 | 2.02 | 2.17 | 2.00 | 2.14 | 0.12 | 5.94% | 29,792,900 |
| Mar 3, 2025 | 2.10 | 2.11 | 2.00 | 2.02 | -0.06 | -2.88% | 21,557,300 |
| Feb 28, 2025 | 2.08 | 2.15 | 2.06 | 2.08 | -0.09 | -4.15% | 24,774,100 |
| Feb 27, 2025 | 2.11 | 2.20 | 2.08 | 2.17 | 0.06 | 2.84% | 34,450,337 |
| Feb 26, 2025 | 2.16 | 2.20 | 2.10 | 2.11 | 0.02 | 0.96% | 20,675,800 |
| Feb 25, 2025 | 2.13 | 2.16 | 2.08 | 2.09 | -0.01 | -0.48% | 19,214,800 |
| Feb 24, 2025 | 2.19 | 2.19 | 2.04 | 2.10 | -0.16 | -7.08% | 43,427,205 |
| Feb 21, 2025 | 2.26 | 2.39 | 2.25 | 2.26 | 0.08 | 3.67% | 53,324,840 |
| Feb 20, 2025 | 2.19 | 2.26 | 2.10 | 2.18 | -0.24 | -9.92% | 74,376,800 |
| Feb 19, 2025 | 2.35 | 2.49 | 2.25 | 2.42 | 0.11 | 4.76% | 25,338,700 |
| Feb 18, 2025 | 2.42 | 2.42 | 2.26 | 2.31 | -0.23 | -9.06% | 35,859,000 |
| Feb 14, 2025 | 2.69 | 2.73 | 2.48 | 2.54 | 0.02 | 0.79% | 37,995,000 |
| Feb 13, 2025 | 2.46 | 2.60 | 2.45 | 2.52 | -0.01 | -0.40% | 28,010,100 |
| Feb 12, 2025 | 2.30 | 2.60 | 2.27 | 2.53 | 0.24 | 10.48% | 52,781,528 |
| Feb 11, 2025 | 2.36 | 2.37 | 2.27 | 2.29 | -0.11 | -4.58% | 21,081,510 |
| Feb 10, 2025 | 2.45 | 2.54 | 2.39 | 2.40 | 0.02 | 0.84% | 28,120,700 |
| Feb 7, 2025 | 2.40 | 2.45 | 2.32 | 2.38 | 0.05 | 2.15% | 30,736,300 |
| Feb 6, 2025 | 2.27 | 2.40 | 2.23 | 2.33 | 0.16 | 7.37% | 44,054,300 |
| Feb 5, 2025 | 2.17 | 2.23 | 2.14 | 2.17 | -0.04 | -1.81% | 18,803,284 |
| Feb 4, 2025 | 2.17 | 2.29 | 2.15 | 2.21 | 0.12 | 5.74% | 33,263,900 |
| Feb 3, 2025 | 2.09 | 2.19 | 2.05 | 2.09 | -0.08 | -3.69% | 25,307,400 |
| Jan 31, 2025 | 2.32 | 2.32 | 2.14 | 2.17 | -0.15 | -6.47% | 40,125,300 |
| Jan 30, 2025 | 2.20 | 2.39 | 2.18 | 2.32 | 0.16 | 7.41% | 26,686,000 |
| Jan 29, 2025 | 2.23 | 2.30 | 2.13 | 2.16 | -0.07 | -3.14% | 32,110,400 |
| Jan 28, 2025 | 2.28 | 2.28 | 2.12 | 2.23 | 0.00 | 0.00% | 25,568,606 |
| Jan 27, 2025 | 2.21 | 2.30 | 2.13 | 2.23 | 0.00 | 0.00% | 37,910,927 |
| Jan 24, 2025 | 2.01 | 2.32 | 2.01 | 2.23 | 0.23 | 11.50% | 54,625,546 |
| Jan 23, 2025 | 1.95 | 2.03 | 1.95 | 2.00 | 0.05 | 2.56% | 18,962,700 |
| Jan 22, 2025 | 1.96 | 2.01 | 1.91 | 1.95 | -0.03 | -1.52% | 19,911,946 |
| Jan 21, 2025 | 1.99 | 2.03 | 1.94 | 1.98 | 0.04 | 2.06% | 23,621,300 |