iQIYI Inc (IQ) Historical Stock Data

2.04 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IQ is down -0.23% a day on average. There have been 15 days where iQIYI Inc closed green and 15 days where IQ closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.05	2.04	↓$0.01 (-0.49%)	2.03	2.07	6.89M
2025-12-03	2.00	2.03	↑$0.03 (1.40%)	2.00	2.06	7.51M
2025-12-02	2.08	2.02	↓$0.06 (-2.88%)	1.96	2.08	17.83M
2025-12-01	2.19	2.09	↓$0.10 (-4.57%)	2.07	2.19	13.79M
2025-11-28	2.21	2.19	↓$0.02 (-0.90%)	2.17	2.26	8.86M
2025-11-26	2.20	2.15	↓$0.05 (-2.27%)	2.14	2.23	6.60M
2025-11-25	2.22	2.22	↑$0.01 (0.23%)	2.18	2.25	5.15M
2025-11-24	2.16	2.20	↑$0.04 (1.85%)	2.16	2.22	10.79M
2025-11-21	2.17	2.13	↓$0.04 (-1.84%)	2.10	2.21	14.45M
2025-11-20	2.24	2.19	↓$0.04 (-2.01%)	2.17	2.30	14.06M
2025-11-19	2.18	2.24	↑$0.06 (2.75%)	2.17	2.26	10.77M
2025-11-18	1.99	2.18	↑$0.19 (9.55%)	1.98	2.23	17.59M
2025-11-17	2.07	2.05	↓$0.02 (-0.97%)	2.03	2.08	7.60M
2025-11-14	2.06	2.08	↑$0.02 (0.97%)	2.05	2.10	7.93M
2025-11-13	2.18	2.11	↓$0.07 (-3.21%)	2.10	2.20	7.86M
2025-11-12	2.20	2.16	↓$0.04 (-1.82%)	2.14	2.21	8.30M
2025-11-11	2.20	2.22	↑$0.02 (0.91%)	2.17	2.23	9.23M
2025-11-10	2.19	2.20	↑$0.01 (0.46%)	2.18	2.25	11.28M
2025-11-07	2.14	2.14	↑$0.00 (0.00%)	2.06	2.15	9.02M
2025-11-06	2.23	2.16	↓$0.07 (-3.14%)	2.15	2.25	6.61M
2025-11-05	2.19	2.20	↑$0.01 (0.46%)	2.18	2.22	5.37M
2025-11-04	2.21	2.20	↓$0.01 (-0.45%)	2.17	2.22	8.57M
2025-11-03	2.32	2.25	↓$0.07 (-3.02%)	2.23	2.32	9.14M
2025-10-31	2.27	2.31	↑$0.04 (1.99%)	2.24	2.36	9.01M
2025-10-30	2.30	2.27	↓$0.03 (-1.30%)	2.25	2.30	10.55M
2025-10-29	2.29	2.35	↑$0.06 (2.62%)	2.26	2.36	13.42M
2025-10-28	2.26	2.26	↑$0.00 (0.00%)	2.20	2.27	6.75M
2025-10-27	2.24	2.26	↑$0.02 (0.89%)	2.22	2.29	14.60M
2025-10-24	2.24	2.18	↓$0.06 (-2.68%)	2.17	2.25	5.65M
2025-10-23	2.19	2.20	↑$0.01 (0.46%)	2.15	2.23	6.25M