iQIYI, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 2.000 | 2.000 | 1.950 | 1.990 | 1.990 | 21,631 |
| 2026-02-09 | 1.990 | 1.990 | 1.970 | 1.990 | 1.990 | 2,438 |
| 2026-02-06 | 1.940 | 1.979 | 1.931 | 1.979 | 1.979 | 11,958 |
| 2026-02-05 | 1.930 | 1.930 | 1.891 | 1.920 | 1.920 | 41,250 |
| 2026-02-04 | 1.940 | 1.950 | 1.905 | 1.920 | 1.920 | 2,029 |
| 2026-02-03 | 2.040 | 2.040 | 1.901 | 1.960 | 1.960 | 45,561 |
| 2026-02-02 | 2.070 | 2.070 | 1.991 | 1.999 | 1.999 | 11,218 |
| 2026-01-30 | 2.090 | 2.110 | 2.040 | 2.040 | 2.040 | 20,483 |
| 2026-01-29 | 2.088 | 2.110 | 2.050 | 2.100 | 2.100 | 14,096 |
| 2026-01-28 | 2.110 | 2.160 | 2.110 | 2.120 | 2.120 | 19,340 |
| 2026-01-27 | 2.039 | 2.129 | 2.030 | 2.110 | 2.110 | 35,059 |
| 2026-01-26 | 2.020 | 2.082 | 2.000 | 2.060 | 2.060 | 14,828 |
| 2026-01-23 | 2.091 | 2.110 | 2.049 | 2.070 | 2.070 | 1,610 |
| 2026-01-22 | 2.048 | 2.099 | 2.048 | 2.090 | 2.090 | 14,218 |
| 2026-01-21 | 1.960 | 2.100 | 1.960 | 2.040 | 2.040 | 81,489 |
| 2026-01-20 | 1.930 | 1.930 | 1.880 | 1.890 | 1.890 | 10,715 |
| 2026-01-19 | 1.958 | 1.958 | 1.958 | 1.958 | 1.958 | 0 |
| 2026-01-16 | 1.980 | 2.000 | 1.948 | 1.958 | 1.958 | 59,295 |
| 2026-01-15 | 1.990 | 2.010 | 1.970 | 1.979 | 1.979 | 9,089 |
| 2026-01-14 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 10,676 |
| 2026-01-13 | 2.100 | 2.100 | 2.030 | 2.030 | 2.030 | 40,733 |
| 2026-01-12 | 2.080 | 2.139 | 2.059 | 2.139 | 2.139 | 8,390 |
| 2026-01-09 | 2.050 | 2.060 | 2.000 | 2.020 | 2.020 | 17,153 |
| 2026-01-08 | 2.090 | 2.112 | 2.056 | 2.110 | 2.110 | 14,732 |
| 2026-01-07 | 2.040 | 2.081 | 2.030 | 2.081 | 2.081 | 11,745 |
| 2026-01-06 | 2.125 | 2.150 | 2.031 | 2.031 | 2.031 | 6,498 |
| 2026-01-05 | 2.040 | 2.130 | 2.040 | 2.125 | 2.125 | 6,591 |
| 2026-01-02 | 1.998 | 2.100 | 1.970 | 2.060 | 2.060 | 38,975 |
| 2025-12-31 | 1.920 | 1.945 | 1.920 | 1.945 | 1.945 | 22,962 |
| 2025-12-30 | 1.940 | 1.980 | 1.930 | 1.940 | 1.940 | 1,403 |
| 2025-12-29 | 1.893 | 1.943 | 1.880 | 1.930 | 1.930 | 41,274 |
| 2025-12-24 | 1.920 | 1.949 | 1.918 | 1.931 | 1.931 | 1,172 |
| 2025-12-23 | 1.900 | 1.915 | 1.896 | 1.896 | 1.896 | 1,382 |
| 2025-12-22 | 1.865 | 1.909 | 1.850 | 1.890 | 1.890 | 21,202 |
| 2025-12-19 | 1.879 | 1.879 | 1.861 | 1.861 | 1.861 | 4,328 |
| 2025-12-18 | 1.885 | 1.889 | 1.860 | 1.860 | 1.860 | 10,755 |
| 2025-12-17 | 1.920 | 1.920 | 1.870 | 1.886 | 1.886 | 23,054 |
| 2025-12-16 | 1.940 | 1.949 | 1.880 | 1.885 | 1.885 | 63,320 |
| 2025-12-15 | 1.980 | 1.980 | 1.960 | 1.978 | 1.978 | 23,861 |
| 2025-12-12 | 2.049 | 2.085 | 1.935 | 1.935 | 1.935 | 7,020 |
| 2025-12-11 | 2.050 | 2.050 | 2.030 | 2.030 | 2.030 | 2,361 |
| 2025-12-10 | 2.034 | 2.060 | 2.034 | 2.058 | 2.058 | 2,538 |
| 2025-12-09 | 2.032 | 2.032 | 1.990 | 2.010 | 2.010 | 5,739 |
| 2025-12-08 | 2.080 | 2.105 | 2.060 | 2.079 | 2.079 | 5,916 |
| 2025-12-05 | 2.050 | 2.090 | 2.050 | 2.090 | 2.090 | 25,256 |
| 2025-12-04 | 2.050 | 2.059 | 2.041 | 2.059 | 2.059 | 78 |
| 2025-12-03 | 2.002 | 2.060 | 2.002 | 2.046 | 2.046 | 9,625 |
| 2025-12-02 | 2.034 | 2.050 | 1.960 | 1.976 | 1.976 | 85,319 |
← NewerPage 4 of 4 · 228 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.