iQIYI, Inc. (IQ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.1800 | 3.2300 | 3.0400 | 3.1300 | 3.1300 | 4,041,900 |
| 25 Jul 2024 | 3.0600 | 3.2000 | 3.0200 | 3.1100 | 3.1100 | 9,332,700 |
| 24 Jul 2024 | 3.1400 | 3.2100 | 3.0300 | 3.0600 | 3.0600 | 10,171,900 |
| 23 Jul 2024 | 3.2500 | 3.2750 | 3.1200 | 3.1600 | 3.1600 | 16,786,700 |
| 22 Jul 2024 | 3.4000 | 3.4300 | 3.2900 | 3.3800 | 3.3800 | 18,786,900 |
| 19 Jul 2024 | 3.6200 | 3.6300 | 3.4900 | 3.5000 | 3.5000 | 10,322,500 |
| 18 Jul 2024 | 3.7000 | 3.7600 | 3.6200 | 3.6450 | 3.6450 | 6,483,200 |
| 17 Jul 2024 | 3.7250 | 3.7400 | 3.6200 | 3.6600 | 3.6600 | 4,843,000 |
| 16 Jul 2024 | 3.7700 | 3.8200 | 3.7100 | 3.7500 | 3.7500 | 6,940,800 |
| 15 Jul 2024 | 3.9000 | 3.9150 | 3.7350 | 3.7900 | 3.7900 | 9,168,300 |
| 12 Jul 2024 | 4.1500 | 4.2200 | 3.9450 | 4.0000 | 4.0000 | 8,997,700 |
| 11 Jul 2024 | 3.9900 | 4.2400 | 3.9400 | 4.0800 | 4.0800 | 11,623,000 |
| 10 Jul 2024 | 3.8700 | 4.0600 | 3.8500 | 3.9200 | 3.9200 | 8,899,800 |
| 09 Jul 2024 | 3.7200 | 3.8400 | 3.6300 | 3.8300 | 3.8300 | 6,220,200 |
| 08 Jul 2024 | 3.8000 | 3.8100 | 3.6700 | 3.7300 | 3.7300 | 7,918,600 |
| 05 Jul 2024 | 3.8500 | 3.8700 | 3.6500 | 3.8400 | 3.8400 | 12,041,500 |
| 03 Jul 2024 | 3.6600 | 3.9300 | 3.6600 | 3.8900 | 3.8900 | 9,930,300 |
| 02 Jul 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6300 | 3.6300 | 4,830,000 |
| 01 Jul 2024 | 3.6800 | 3.7780 | 3.5700 | 3.5800 | 3.5800 | 3,534,900 |
| 28 Jun 2024 | 3.5900 | 3.7100 | 3.5500 | 3.6700 | 3.6700 | 7,690,700 |
| 27 Jun 2024 | 3.7600 | 3.7800 | 3.5800 | 3.6000 | 3.6000 | 13,699,600 |
| 26 Jun 2024 | 3.9500 | 3.9800 | 3.8000 | 3.8200 | 3.8200 | 4,467,000 |
| 25 Jun 2024 | 3.8400 | 3.9700 | 3.8300 | 3.9500 | 3.9500 | 5,704,500 |
| 24 Jun 2024 | 3.8500 | 3.9200 | 3.8400 | 3.8800 | 3.8800 | 3,910,900 |
| 21 Jun 2024 | 3.8700 | 3.9500 | 3.8200 | 3.8600 | 3.8600 | 13,951,400 |
| 20 Jun 2024 | 3.9700 | 3.9900 | 3.8620 | 3.9700 | 3.9700 | 9,459,800 |
| 18 Jun 2024 | 4.0600 | 4.0600 | 3.9400 | 3.9600 | 3.9600 | 6,359,000 |
| 17 Jun 2024 | 4.1600 | 4.1850 | 4.0200 | 4.0800 | 4.0800 | 4,417,400 |
| 14 Jun 2024 | 4.0600 | 4.1600 | 4.0300 | 4.1300 | 4.1300 | 24,653,100 |
| 13 Jun 2024 | 4.1500 | 4.1800 | 4.0200 | 4.1000 | 4.1000 | 5,488,500 |
| 12 Jun 2024 | 4.2000 | 4.3200 | 4.0900 | 4.1300 | 4.1300 | 9,467,200 |
| 11 Jun 2024 | 4.2200 | 4.2350 | 4.1000 | 4.1400 | 4.1400 | 5,144,000 |
| 10 Jun 2024 | 4.2500 | 4.2850 | 4.1800 | 4.2300 | 4.2300 | 3,171,300 |
| 07 Jun 2024 | 4.2100 | 4.3400 | 4.2000 | 4.2300 | 4.2300 | 5,406,600 |
| 06 Jun 2024 | 4.2800 | 4.2900 | 4.1900 | 4.2800 | 4.2800 | 8,762,100 |
| 05 Jun 2024 | 4.4100 | 4.5000 | 4.2900 | 4.3400 | 4.3400 | 8,834,800 |
| 04 Jun 2024 | 4.5000 | 4.6000 | 4.3900 | 4.4000 | 4.4000 | 6,657,500 |
| 03 Jun 2024 | 4.6800 | 4.7000 | 4.3900 | 4.5100 | 4.5100 | 16,579,800 |
| 31 May 2024 | 4.6500 | 4.7200 | 4.5900 | 4.6300 | 4.6300 | 9,621,200 |
| 30 May 2024 | 4.6400 | 4.7900 | 4.6050 | 4.7300 | 4.7300 | 9,316,700 |
| 29 May 2024 | 4.6300 | 4.6600 | 4.5100 | 4.6400 | 4.6400 | 18,061,900 |
| 28 May 2024 | 4.7900 | 4.8200 | 4.6900 | 4.7400 | 4.7400 | 8,547,500 |
| 24 May 2024 | 4.7700 | 4.8400 | 4.7600 | 4.7800 | 4.7800 | 5,427,500 |
| 23 May 2024 | 4.9000 | 4.9150 | 4.6800 | 4.7700 | 4.7700 | 7,543,000 |
| 22 May 2024 | 4.9000 | 5.1000 | 4.8600 | 4.9500 | 4.9500 | 11,041,500 |
| 21 May 2024 | 4.9300 | 5.0900 | 4.8700 | 4.9100 | 4.9100 | 11,556,100 |
| 20 May 2024 | 5.2800 | 5.2800 | 4.9600 | 5.0000 | 5.0000 | 16,625,900 |
| 17 May 2024 | 5.5800 | 5.6350 | 5.2200 | 5.2600 | 5.2600 | 18,616,600 |
| 16 May 2024 | 4.8000 | 5.8000 | 4.6400 | 5.7900 | 5.7900 | 35,552,900 |
| 15 May 2024 | 4.9100 | 5.1800 | 4.7700 | 5.1600 | 5.1600 | 22,342,900 |
| 14 May 2024 | 5.0700 | 5.1100 | 4.7850 | 4.8400 | 4.8400 | 15,863,000 |
| 13 May 2024 | 5.0000 | 5.2400 | 4.9900 | 5.1400 | 5.1400 | 11,101,100 |
| 10 May 2024 | 5.0000 | 5.0300 | 4.8200 | 4.8900 | 4.8900 | 6,256,500 |
| 09 May 2024 | 5.0000 | 5.1550 | 4.9200 | 4.9350 | 4.9350 | 8,012,200 |
| 08 May 2024 | 4.8900 | 4.9700 | 4.8400 | 4.9100 | 4.9100 | 6,148,300 |
| 07 May 2024 | 5.0400 | 5.0850 | 4.9700 | 5.0200 | 5.0200 | 10,263,500 |
| 06 May 2024 | 5.0800 | 5.1700 | 5.0400 | 5.1400 | 5.1400 | 7,438,500 |
| 03 May 2024 | 5.1400 | 5.1700 | 5.0200 | 5.0800 | 5.0800 | 12,902,500 |
| 02 May 2024 | 5.2000 | 5.2900 | 5.0100 | 5.0900 | 5.0900 | 11,104,700 |
| 01 May 2024 | 4.8200 | 5.0990 | 4.7900 | 5.0000 | 5.0000 | 9,162,000 |
| 30 Apr 2024 | 4.9500 | 4.9800 | 4.8100 | 4.8500 | 4.8500 | 5,700,600 |
| 29 Apr 2024 | 4.9900 | 5.0700 | 4.9300 | 5.0700 | 5.0700 | 6,307,500 |
| 26 Apr 2024 | 4.9500 | 5.0950 | 4.8900 | 4.9900 | 4.9900 | 10,288,600 |
| 25 Apr 2024 | 4.7200 | 4.8400 | 4.6400 | 4.8200 | 4.8200 | 6,503,100 |
| 24 Apr 2024 | 4.6600 | 4.8200 | 4.6200 | 4.8200 | 4.8200 | 9,226,100 |
| 23 Apr 2024 | 4.3100 | 4.6200 | 4.3100 | 4.5800 | 4.5800 | 9,471,900 |
| 22 Apr 2024 | 4.0600 | 4.3500 | 4.0400 | 4.3100 | 4.3100 | 8,135,000 |
| 19 Apr 2024 | 4.1000 | 4.1500 | 4.0450 | 4.0900 | 4.0900 | 5,883,100 |
| 18 Apr 2024 | 4.2300 | 4.2400 | 4.1500 | 4.2000 | 4.2000 | 4,181,100 |
| 17 Apr 2024 | 4.1200 | 4.2150 | 4.0350 | 4.1700 | 4.1700 | 6,655,100 |
| 16 Apr 2024 | 4.0300 | 4.1300 | 3.9500 | 4.1000 | 4.1000 | 7,366,400 |
| 15 Apr 2024 | 4.0600 | 4.3100 | 4.0600 | 4.0900 | 4.0900 | 8,136,600 |
| 12 Apr 2024 | 4.3400 | 4.3400 | 4.0800 | 4.1200 | 4.1200 | 7,515,100 |
| 11 Apr 2024 | 4.3900 | 4.4500 | 4.2900 | 4.4000 | 4.4000 | 4,607,500 |
| 10 Apr 2024 | 4.4400 | 4.4900 | 4.4000 | 4.4400 | 4.4400 | 3,415,500 |
| 09 Apr 2024 | 4.3200 | 4.5100 | 4.3000 | 4.4800 | 4.4800 | 5,803,500 |
| 08 Apr 2024 | 4.4300 | 4.5800 | 4.2800 | 4.3200 | 4.3200 | 10,442,200 |
| 05 Apr 2024 | 4.3000 | 4.5050 | 4.2300 | 4.4900 | 4.4900 | 7,278,400 |
| 04 Apr 2024 | 4.3200 | 4.3500 | 4.2050 | 4.3000 | 4.3000 | 5,824,400 |
| 03 Apr 2024 | 4.3000 | 4.3500 | 4.2300 | 4.3100 | 4.3100 | 6,059,500 |
| 02 Apr 2024 | 4.2900 | 4.3900 | 4.2100 | 4.3700 | 4.3700 | 6,904,800 |
| 01 Apr 2024 | 4.3100 | 4.3700 | 4.2700 | 4.2900 | 4.2900 | 6,558,500 |
| 28 Mar 2024 | 4.0400 | 4.3000 | 4.0400 | 4.2300 | 4.2300 | 8,126,600 |
| 27 Mar 2024 | 4.0500 | 4.0500 | 3.9800 | 4.0300 | 4.0300 | 5,936,200 |
| 26 Mar 2024 | 4.0500 | 4.1100 | 4.0000 | 4.0400 | 4.0400 | 5,179,100 |
| 25 Mar 2024 | 4.0700 | 4.0800 | 4.0150 | 4.0600 | 4.0600 | 3,142,900 |
| 22 Mar 2024 | 4.0400 | 4.1450 | 3.9600 | 4.0400 | 4.0400 | 7,510,300 |
| 21 Mar 2024 | 4.1100 | 4.2200 | 4.0700 | 4.0700 | 4.0700 | 4,998,900 |
| 20 Mar 2024 | 4.0000 | 4.1600 | 3.9950 | 4.1600 | 4.1600 | 6,773,500 |
| 19 Mar 2024 | 3.9000 | 3.9900 | 3.8500 | 3.9500 | 3.9500 | 5,448,600 |
| 18 Mar 2024 | 4.0900 | 4.0900 | 3.9400 | 3.9800 | 3.9800 | 5,454,900 |
| 15 Mar 2024 | 4.0000 | 4.0500 | 3.9650 | 4.0000 | 4.0000 | 5,119,600 |
| 14 Mar 2024 | 4.1100 | 4.1100 | 3.9600 | 4.0000 | 4.0000 | 6,800,000 |
| 13 Mar 2024 | 4.2600 | 4.3600 | 4.1500 | 4.1600 | 4.1600 | 6,971,500 |
| 12 Mar 2024 | 4.1400 | 4.3400 | 4.1050 | 4.3000 | 4.3000 | 10,809,900 |
| 11 Mar 2024 | 4.0500 | 4.1750 | 4.0200 | 4.0700 | 4.0700 | 7,415,700 |
| 08 Mar 2024 | 3.8000 | 3.9900 | 3.7700 | 3.9400 | 3.9400 | 10,322,400 |
| 07 Mar 2024 | 3.6700 | 3.7900 | 3.6500 | 3.7700 | 3.7700 | 5,930,900 |
| 06 Mar 2024 | 3.5700 | 3.7580 | 3.5700 | 3.7350 | 3.7350 | 11,011,900 |
| 05 Mar 2024 | 3.5800 | 3.6000 | 3.4000 | 3.4500 | 3.4500 | 14,685,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.