Dark

IQ
iQIYI, Inc.
stock NASDAQ ADR

Market Open

Feb 19, 2026 3:46:52 PM EST

1.75USD-0.284%(-0.01)2,254,096

1.75Bid 1.76Ask 0.01Spread

Pre-market

Feb 19, 2026 8:26:30 AM EST

1.78USD+1.131%(+0.02)1,000

After-hours

Feb 17, 2026 4:16:30 PM EST

1.77USD+0.821%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-19	1.7300	1.7700	1.7300	1.7500	-0.568%	2,254,096	0.000%
2026-02-18	1.7800	1.7800	1.7300	1.7600	-0.565%	3,902,037	-0.568%
2026-02-17	1.7900	1.8000	1.7300	1.7700	-1.667%	9,228,144	-1.130%
2026-02-13	1.8200	1.8250	1.7700	1.8000	-1.639%	7,422,782	-2.778%
2026-02-12	1.9200	1.9205	1.7600	1.8300	-5.181%	17,280,310	-4.372%
2026-02-11	1.9700	1.9850	1.9000	1.9300	-2.030%	9,851,218	-9.326%
2026-02-10	1.9800	2.0050	1.9400	1.9700	+1.026%	5,778,649	-11.168%
2026-02-09	1.9900	1.9900	1.9300	1.9500	-1.015%	5,626,839	-10.256%
2026-02-06	1.9500	2.0000	1.9200	1.9700	+2.073%	8,115,871	-11.168%
2026-02-05	1.9200	1.9400	1.8900	1.9300	0.000%	5,102,451	-9.326%
2026-02-04	1.9400	1.9500	1.8900	1.9300	-1.531%	7,623,427	-9.326%
2026-02-03	2.0000	2.0000	1.8950	1.9600	-1.508%	9,261,866	-10.714%
2026-02-02	2.0600	2.0600	1.9731	1.9900	-4.327%	6,934,530	-12.060%
2026-01-30	2.0900	2.1100	2.0300	2.0800	-1.422%	7,528,455	-15.865%
2026-01-29	2.0900	2.1300	2.0408	2.1100	-0.939%	10,285,692	-17.062%
2026-01-28	2.1300	2.1888	2.1150	2.1300	+0.472%	7,737,172	-17.840%
2026-01-27	2.0400	2.1400	2.0200	2.1200	+3.922%	8,650,406	-17.453%
2026-01-26	2.0200	2.0850	2.0000	2.0400	0.000%	5,319,170	-14.216%
2026-01-23	2.0950	2.1100	2.0000	2.0400	-2.392%	10,861,086	-14.216%
2026-01-22	2.0500	2.1100	2.0400	2.0900	+3.980%	12,290,180	-16.268%
2026-01-21	1.9600	2.1000	1.9550	2.0100	+4.687%	19,464,339	-12.935%
2026-01-20	1.9000	1.9300	1.8800	1.9200	-1.031%	10,463,000	-8.854%
2026-01-16	1.9800	2.0000	1.9400	1.9400	-2.020%	8,074,200	-9.794%
2026-01-15	2.0200	2.0200	1.9500	1.9800	-1.980%	6,909,927	-11.616%
2026-01-14	2.0400	2.0450	2.0100	2.0200	-1.463%	4,444,105	-13.366%
2026-01-13	2.0700	2.1000	2.0200	2.0500	-2.844%	8,371,741	-14.634%
2026-01-12	2.0600	2.1400	2.0500	2.1100	+2.927%	12,861,400	-17.062%
2026-01-09	2.0500	2.0600	1.9950	2.0500	-1.442%	7,380,075	-14.634%
2026-01-08	2.1000	2.1250	2.0400	2.0800	-2.347%	12,171,362	-15.865%
2026-01-07	2.0400	2.1400	2.0300	2.1300	+5.446%	10,304,981	-17.840%
2026-01-06	2.1500	2.1500	2.0000	2.0200	-3.810%	14,511,985	-13.366%
2026-01-05	2.0500	2.1400	2.0500	2.1000	+3.448%	13,649,999	-16.667%
2026-01-02	1.9700	2.1100	1.9500	2.0300	+5.729%	19,778,512	-13.793%
2025-12-31	1.9200	1.9500	1.9200	1.9200	-1.538%	6,150,076	-8.854%
2025-12-30	1.9400	2.0000	1.9400	1.9500	+0.515%	4,273,553	-10.256%
2025-12-29	1.8900	1.9500	1.8800	1.9400	+1.571%	4,177,630	-9.794%
2025-12-26	1.9100	1.9400	1.9050	1.9100	+0.526%	4,329,532	-8.377%
2025-12-24	1.9200	1.9600	1.9000	1.9000	-1.042%	4,110,782	-7.895%
2025-12-23	1.9000	1.9500	1.8900	1.9200	+1.053%	3,517,147	-8.854%
2025-12-22	1.8650	1.9400	1.8500	1.9000	+2.703%	9,636,055	-7.895%
2025-12-19	1.8750	1.9180	1.8300	1.8500	-1.070%	16,026,702	-5.405%
2025-12-18	1.8850	1.9000	1.8400	1.8700	0.000%	9,324,178	-6.417%
2025-12-17	1.9100	1.9382	1.8600	1.8700	-2.604%	11,729,571	-6.417%
2025-12-16	1.9400	1.9550	1.8700	1.9200	-1.538%	12,950,346	-8.854%
2025-12-15	1.9700	1.9800	1.9400	1.9500	0.000%	6,155,684	-10.256%
2025-12-12	2.0300	2.0850	1.9300	1.9500	-4.412%	70,400,228	-10.256%
2025-12-11	2.0400	2.0500	2.0100	2.0400	-0.971%	11,675,645	-14.216%
2025-12-10	2.0400	2.0800	2.0300	2.0600	+1.478%	11,756,716	-15.049%
2025-12-09	2.0600	2.0700	1.9700	2.0300	-1.932%	14,742,914	-13.793%
2025-12-08	2.0800	2.1100	2.0600	2.0700	-0.957%	8,675,100	-15.459%
2025-12-05	2.0500	2.1000	2.0400	2.0900	+2.451%	8,497,869	-16.268%
2025-12-04	2.0500	2.0700	2.0300	2.0400	+0.493%	6,893,669	-14.216%
2025-12-03	2.0020	2.0600	2.0020	2.0300	+0.495%	7,517,995	-13.793%
2025-12-02	2.0800	2.0800	1.9600	2.0200	-3.349%	17,838,966	-13.366%
2025-12-01	2.1900	2.1900	2.0700	2.0900	-4.566%	13,792,502	-16.268%
2025-11-28	2.2100	2.2600	2.1700	2.1900	+1.860%	8,855,018	-20.091%
2025-11-26	2.2000	2.2300	2.1400	2.1500	-3.153%	6,597,299	-18.605%
2025-11-25	2.2150	2.2500	2.1750	2.2200	+0.909%	5,159,860	-21.171%
2025-11-24	2.1600	2.2200	2.1550	2.2000	+3.286%	10,792,920	-20.455%
2025-11-21	2.1700	2.2100	2.1042	2.1300	-2.740%	14,445,981	-17.840%
2025-11-20	2.2350	2.3000	2.1700	2.1900	-2.232%	14,063,497	-20.091%
2025-11-19	2.1800	2.2600	2.1650	2.2400	+2.752%	10,770,584	-21.875%
2025-11-18	1.9900	2.2300	1.9800	2.1800	+6.341%	17,594,754	-19.725%
2025-11-17	2.0700	2.0800	2.0300	2.0500	-1.442%	7,600,130	-14.634%
2025-11-14	2.0600	2.1000	2.0501	2.0800	-1.422%	7,925,074	-15.865%
2025-11-13	2.1800	2.2000	2.1000	2.1100	-2.315%	7,869,970	-17.062%
2025-11-12	2.2000	2.2100	2.1400	2.1600	-2.703%	8,298,182	-18.981%
2025-11-11	2.2000	2.2300	2.1650	2.2200	+0.909%	9,228,952	-21.171%
2025-11-10	2.1900	2.2500	2.1750	2.2000	+2.804%	11,282,639	-20.455%
2025-11-07	2.1400	2.1500	2.0600	2.1400	-0.926%	9,028,665	-18.224%
2025-11-06	2.2300	2.2500	2.1450	2.1600	-1.818%	6,615,351	-18.981%
2025-11-05	2.1900	2.2200	2.1750	2.2000	0.000%	5,373,650	-20.455%
2025-11-04	2.2100	2.2198	2.1700	2.2000	-2.222%	8,577,915	-20.455%
2025-11-03	2.3200	2.3200	2.2300	2.2500	-2.597%	9,145,096	-22.222%
2025-10-31	2.2650	2.3550	2.2400	2.3100	+1.762%	9,014,284	-24.242%
2025-10-30	2.3000	2.3000	2.2500	2.2700	-3.404%	10,549,007	-22.907%
2025-10-29	2.2900	2.3600	2.2600	2.3500	+3.982%	13,422,883	-25.532%
2025-10-28	2.2600	2.2700	2.2000	2.2600	0.000%	6,777,691	-22.566%
2025-10-27	2.2400	2.2900	2.2200	2.2600	+3.670%	14,600,620	-22.566%
2025-10-24	2.2400	2.2500	2.1700	2.1800	-0.909%	5,648,720	-19.725%
2025-10-23	2.1900	2.2300	2.1500	2.2000	+1.382%	6,248,310	-20.455%
2025-10-22	2.1500	2.2700	2.1400	2.1700	+0.463%	8,678,177	-19.355%
2025-10-21	2.2200	2.2200	2.1200	2.1600	-1.818%	8,158,395	-18.981%
2025-10-20	2.0500	2.2100	2.0400	2.2000	+8.374%	19,832,156	-20.455%
2025-10-17	2.0200	2.0500	1.9900	2.0300	-1.456%	7,773,421	-13.793%
2025-10-16	2.1200	2.1200	2.0200	2.0600	-3.738%	14,178,032	-15.049%
2025-10-15	2.2000	2.2200	2.1200	2.1400	-3.167%	22,456,055	-18.224%
2025-10-14	2.1950	2.2100	2.1700	2.2100	-1.339%	6,752,939	-20.814%
2025-10-13	2.2800	2.3050	2.2100	2.2400	0.000%	7,928,933	-21.875%
2025-10-10	2.3300	2.3700	2.1900	2.2400	-4.681%	24,351,082	-21.875%
2025-10-09	2.3800	2.4450	2.3400	2.3500	-1.674%	17,683,221	-25.532%
2025-10-08	2.4900	2.5000	2.3800	2.3900	-2.846%	14,686,981	-26.778%
2025-10-07	2.4800	2.4850	2.4000	2.4600	0.000%	11,726,472	-28.862%
2025-10-06	2.4600	2.5100	2.4400	2.4600	-0.405%	11,837,075	-28.862%
2025-10-03	2.4900	2.4900	2.4100	2.4700	-0.803%	19,100,161	-29.150%
2025-10-02	2.5506	2.5600	2.4800	2.4900	-0.797%	9,118,460	-29.719%
2025-10-01	2.5400	2.5600	2.4550	2.5100	-1.953%	16,039,926	-30.279%
2025-09-30	2.6600	2.6600	2.5200	2.5600	-2.290%	14,363,077	-31.641%
2025-09-29	2.6800	2.7000	2.6000	2.6200	-0.380%	7,312,431	-33.206%
2025-09-26	2.6600	2.6691	2.5500	2.6300	-2.230%	11,947,374	-33.460%
2025-09-25	2.6810	2.7100	2.6400	2.6900	-0.370%	7,934,826	-34.944%
2025-09-24	2.6800	2.7200	2.6400	2.7000	+1.887%	12,807,522	-35.185%
2025-09-23	2.6600	2.7000	2.6300	2.6500	-1.119%	7,490,698	-33.962%
2025-09-22	2.5800	2.6900	2.5700	2.6800	+3.077%	11,755,488	-34.701%
2025-09-19	2.6300	2.6500	2.5400	2.6000	-1.141%	22,403,015	-32.692%
2025-09-18	2.6600	2.6600	2.5800	2.6300	-1.498%	13,584,361	-33.460%
2025-09-17	2.6800	2.7300	2.6300	2.6700	+0.755%	15,695,746	-34.457%
2025-09-16	2.5600	2.6500	2.5550	2.6500	+3.113%	9,271,722	-33.962%
2025-09-15	2.6200	2.6300	2.5350	2.5700	-1.533%	11,952,127	-31.907%
2025-09-12	2.6200	2.6300	2.5600	2.6100	-0.382%	11,686,611	-32.950%
2025-09-11	2.6200	2.6500	2.5600	2.6200	+0.769%	13,683,173	-33.206%
2025-09-10	2.8000	2.8400	2.5600	2.6000	-6.810%	31,103,355	-32.692%
2025-09-09	2.7300	2.8300	2.7200	2.7900	+2.574%	20,922,412	-37.276%
2025-09-08	2.7300	2.7600	2.7000	2.7200	+0.369%	7,832,940	-35.662%
2025-09-05	2.7600	2.7650	2.7050	2.7100	0.000%	18,457,863	-35.424%
2025-09-04	2.6800	2.7350	2.6700	2.7100	0.000%	14,763,168	-35.424%
2025-09-03	2.6500	2.7100	2.6200	2.7100	+1.119%	22,419,279	-35.424%
2025-09-02	2.5800	2.7199	2.5500	2.6800	+1.132%	25,325,312	-34.701%
2025-08-29	2.5050	2.6800	2.5000	2.6500	+5.578%	39,741,980	-33.962%
2025-08-28	2.3700	2.5500	2.3550	2.5100	+6.356%	34,526,108	-30.279%
2025-08-27	2.3000	2.3700	2.2850	2.3600	+0.426%	22,280,505	-25.847%
2025-08-26	2.4000	2.4150	2.3100	2.3500	-2.490%	31,847,554	-25.532%
2025-08-25	2.4700	2.5200	2.3901	2.4100	-2.033%	30,243,182	-27.386%
2025-08-22	2.3600	2.4900	2.3500	2.4600	+4.681%	24,812,088	-28.862%
2025-08-21	2.3700	2.4150	2.3200	2.3500	+2.174%	24,916,962	-25.532%
2025-08-20	2.1700	2.4750	2.1300	2.3000	+0.877%	46,852,720	-23.913%
2025-08-19	2.3700	2.4000	2.2500	2.2800	-2.146%	40,309,050	-23.246%
2025-08-18	2.3200	2.5300	2.2900	2.3300	+17.085%	107,864,180	-24.893%
2025-08-15	1.9300	2.0950	1.9300	1.9900	+4.188%	32,420,884	-12.060%
2025-08-14	1.9000	1.9500	1.8900	1.9100	-2.051%	9,799,519	-8.377%
2025-08-13	1.9000	1.9800	1.9000	1.9500	+5.405%	21,938,412	-10.256%
2025-08-12	1.8300	1.8700	1.8150	1.8500	+2.210%	11,024,764	-5.405%
2025-08-11	1.8400	1.8500	1.7900	1.8100	-1.630%	8,519,356	-3.315%
2025-08-08	1.8400	1.8500	1.8200	1.8400	-0.541%	7,246,953	-4.891%
2025-08-07	1.8800	1.9100	1.8300	1.8500	-0.538%	8,361,333	-5.405%
2025-08-06	1.9500	1.9601	1.8600	1.8600	+0.541%	21,457,779	-5.914%
2025-08-05	1.8800	1.8850	1.8300	1.8500	+0.543%	8,296,235	-5.405%
2025-08-04	1.8700	1.8950	1.8300	1.8400	+1.099%	7,926,445	-4.891%
2025-08-01	1.8100	1.8400	1.7900	1.8200	-1.087%	17,701,966	-3.846%
2025-07-31	1.8500	1.8800	1.8200	1.8400	-1.075%	12,883,289	-4.891%
2025-07-30	1.8600	1.8820	1.8300	1.8600	-1.587%	19,741,642	-5.914%
2025-07-29	1.9300	1.9400	1.8700	1.8900	-2.073%	15,832,071	-7.407%
2025-07-28	2.0100	2.0200	1.9000	1.9300	-3.500%	25,643,514	-9.326%
2025-07-25	2.0300	2.0300	1.9700	2.0000	-1.961%	15,832,595	-12.500%
2025-07-24	2.1300	2.1300	2.0100	2.0400	-1.923%	18,683,503	-14.216%
2025-07-23	2.0500	2.1200	2.0300	2.0800	+4.523%	30,378,615	-15.865%
2025-07-22	1.9800	2.0200	1.9200	1.9900	+1.015%	22,196,184	-12.060%
2025-07-21	2.0400	2.0850	1.9500	1.9700	+0.510%	25,243,660	-11.168%
2025-07-18	1.9250	2.1200	1.9200	1.9600	+3.704%	50,522,438	-10.714%
2025-07-17	1.8400	1.9400	1.8400	1.8900	+1.613%	18,018,845	-7.407%
2025-07-16	1.8900	1.8900	1.8000	1.8600	0.000%	15,988,130	-5.914%
2025-07-15	1.8150	1.9200	1.8000	1.8600	+3.911%	33,779,662	-5.914%
2025-07-14	1.8300	1.8600	1.7700	1.7900	-2.186%	21,725,498	-2.235%
2025-07-11	1.8800	1.8800	1.8200	1.8300	0.000%	10,672,681	-4.372%
2025-07-10	1.8000	1.8600	1.8000	1.8300	+0.549%	9,873,843	-4.372%
2025-07-09	1.8300	1.8300	1.7900	1.8200	-0.546%	15,635,830	-3.846%
2025-07-08	1.8000	1.8800	1.7900	1.8300	+3.390%	24,727,391	-4.372%
2025-07-07	1.7600	1.8700	1.7600	1.7700	-0.562%	22,048,743	-1.130%
2025-07-03	1.7400	1.7800	1.7200	1.7800	+1.714%	18,023,438	-1.685%
2025-07-02	1.7550	1.7700	1.7300	1.7500	-0.568%	12,014,799	0.000%
2025-07-01	1.7700	1.7900	1.7400	1.7600	-0.565%	12,471,197	-0.568%
2025-06-30	1.7950	1.8000	1.7500	1.7700	0.000%	11,473,002	-1.130%
2025-06-27	1.7500	1.8000	1.7500	1.7700	-0.562%	12,260,179	-1.130%
2025-06-26	1.7500	1.8000	1.7200	1.7800	+1.714%	15,638,701	-1.685%
2025-06-25	1.7800	1.8100	1.7100	1.7500	-1.685%	27,165,209	0.000%
2025-06-24	1.7300	1.7800	1.7300	1.7800	+4.706%	18,280,315	-1.685%
2025-06-23	1.6800	1.7400	1.6700	1.7000	0.000%	15,196,791	+2.941%
2025-06-20	1.6950	1.7100	1.6800	1.7000	+0.592%	16,073,477	+2.941%
2025-06-18	1.7200	1.7300	1.6700	1.6900	-2.312%	13,180,178	+3.550%
2025-06-17	1.7600	1.7700	1.7150	1.7300	-2.260%	9,473,374	+1.156%
2025-06-16	1.7600	1.8200	1.7400	1.7700	+2.312%	22,188,429	-1.130%
2025-06-13	1.7800	1.8000	1.7100	1.7300	-5.464%	29,162,138	+1.156%
2025-06-12	1.8200	1.8500	1.7900	1.8300	+1.105%	12,842,867	-4.372%
2025-06-11	1.8500	1.8800	1.8000	1.8100	-0.549%	16,869,700	-3.315%
2025-06-10	1.8100	1.8500	1.7800	1.8200	+2.825%	31,530,971	-3.846%
2025-06-09	1.7050	1.8100	1.7050	1.7700	+4.734%	33,826,276	-1.130%
2025-06-06	1.6500	1.7100	1.6500	1.6900	+1.198%	8,640,618	+3.550%
2025-06-05	1.6700	1.6950	1.6300	1.6700	+0.602%	30,984,556	+4.790%
2025-06-04	1.6500	1.7100	1.6500	1.6600	-0.599%	11,463,806	+5.422%
2025-06-03	1.6300	1.6800	1.6300	1.6700	+3.086%	15,689,701	+4.790%
2025-06-02	1.5800	1.6300	1.5800	1.6200	+1.250%	11,760,194	+8.025%
2025-05-30	1.6499	1.6600	1.5700	1.6000	-3.030%	32,490,390	+9.375%
2025-05-29	1.6400	1.6700	1.6100	1.6500	+1.852%	19,426,927	+6.061%
2025-05-28	1.7000	1.7000	1.6100	1.6200	-4.142%	34,562,787	+8.025%
2025-05-27	1.6800	1.7000	1.6500	1.6900	+1.198%	23,267,768	+3.550%
2025-05-23	1.6700	1.6900	1.6500	1.6700	-1.183%	19,719,099	+4.790%
2025-05-22	1.6900	1.7000	1.6600	1.6900	-1.170%	27,215,361	+3.550%
2025-05-21	1.7900	1.7900	1.6750	1.7100	-8.065%	63,461,105	+2.339%
2025-05-20	1.8900	1.9200	1.8400	1.8600	-1.587%	17,724,492	-5.914%
2025-05-19	1.9000	1.9100	1.8700	1.8900	-2.073%	10,464,867	-7.407%
2025-05-16	1.9300	1.9399	1.8900	1.9300	+0.521%	15,366,552	-9.326%
2025-05-15	1.9300	1.9499	1.8800	1.9200	-3.030%	17,516,675	-8.854%
2025-05-14	2.0000	2.0200	1.9600	1.9800	-0.503%	10,915,710	-11.616%
2025-05-13	2.0000	2.0150	1.9600	1.9900	0.000%	12,400,174	-12.060%
2025-05-12	1.9900	2.0300	1.9550	1.9900	+5.851%	30,426,933	-12.060%
2025-05-09	1.9200	1.9400	1.8400	1.8800	-2.083%	14,055,671	-6.915%
2025-05-08	1.9400	1.9400	1.8900	1.9200	+1.587%	11,211,822	-8.854%
2025-05-07	1.9700	2.0000	1.8700	1.8900	-4.545%	17,406,507	-7.407%
2025-05-06	1.9400	2.0199	1.9400	1.9800	+1.020%	15,907,855	-11.616%
2025-05-05	1.9100	1.9700	1.9005	1.9600	+0.513%	11,351,796	-10.714%
2025-05-02	1.9100	2.0200	1.9000	1.9500	+4.278%	35,881,460	-10.256%
2025-05-01	1.8400	1.8800	1.8300	1.8700	+1.630%	13,350,939	-6.417%
2025-04-30	1.8600	1.8900	1.8100	1.8400	-2.128%	19,191,513	-4.891%
2025-04-29	1.8800	1.9100	1.8500	1.8800	-0.529%	18,024,737	-6.915%
2025-04-28	1.9100	1.9600	1.8800	1.8900	-1.563%	19,283,411	-7.407%
2025-04-25	1.9000	1.9700	1.8900	1.9200	+0.524%	37,083,903	-8.854%
2025-04-24	1.8200	1.9300	1.8100	1.9100	+2.139%	31,192,440	-8.377%
2025-04-23	1.8600	1.9200	1.8300	1.8700	+5.056%	61,471,360	-6.417%
2025-04-22	1.6900	1.8300	1.6800	1.7800	+7.879%	56,918,753	-1.685%
2025-04-21	1.6700	1.6800	1.6200	1.6500	0.000%	19,552,048	+6.061%
2025-04-17	1.6850	1.6900	1.6100	1.6500	-2.367%	50,546,500	+6.061%
2025-04-16	1.6800	1.7699	1.6600	1.6900	-3.429%	45,021,992	+3.550%
2025-04-15	1.6700	1.8100	1.6500	1.7500	+6.707%	63,784,741	0.000%
2025-04-14	1.7000	1.7500	1.6400	1.6400	0.000%	72,732,855	+6.707%
2025-04-11	1.6900	1.7000	1.6000	1.6400	-1.796%	87,499,636	+6.707%
2025-04-10	1.7050	1.7500	1.6500	1.6700	-3.188%	78,291,676	+4.790%
2025-04-09	1.5200	1.7600	1.5000	1.7250	+12.745%	95,330,576	+1.449%
2025-04-08	1.7900	1.7900	1.5200	1.5300	-12.069%	74,947,539	+14.379%
2025-04-07	1.7000	1.9000	1.6500	1.7400	-3.867%	55,637,015	+0.575%
2025-04-04	1.9500	1.9600	1.7600	1.8100	-13.397%	77,234,815	-3.315%
2025-04-03	2.0900	2.1400	2.0600	2.0900	-4.566%	32,719,033	-16.268%
2025-04-02	2.2400	2.2400	2.1300	2.1900	-1.794%	29,404,758	-20.091%
2025-04-01	2.2700	2.3100	2.2100	2.2300	-1.327%	31,228,260	-21.525%
2025-03-31	2.2000	2.2700	2.1800	2.2600	+0.444%	39,195,793	-22.566%
2025-03-28	2.3900	2.4150	2.2400	2.2500	-5.063%	35,432,416	-22.222%
2025-03-27	2.2500	2.4700	2.2500	2.3700	+5.804%	63,583,790	-26.160%
2025-03-26	2.2200	2.3300	2.2100	2.2400	+1.357%	32,148,416	-21.875%
2025-03-25	2.2100	2.2600	2.1700	2.2100	+0.455%	25,053,056	-20.814%
2025-03-24	2.3100	2.3100	2.1800	2.2000	-3.509%	27,224,985	-20.455%
2025-03-21	2.3100	2.3200	2.2200	2.2800	-3.797%	41,278,948	-23.246%
2025-03-20	2.4900	2.5250	2.3400	2.3700	-4.435%	56,378,936	-26.160%
2025-03-19	2.5200	2.5400	2.4200	2.4800	-0.402%	34,919,684	-29.435%
2025-03-18	2.5200	2.5300	2.4200	2.4900	0.000%	32,910,481	-29.719%
2025-03-17	2.3500	2.5300	2.3500	2.4900	+5.957%	44,337,297	-29.719%
2025-03-14	2.3400	2.4000	2.3200	2.3500	+3.070%	19,153,046	-25.532%
2025-03-13	2.1800	2.3100	2.1750	2.2800	+2.935%	41,883,074	-23.246%
2025-03-12	2.2800	2.2800	2.1600	2.2150	-3.696%	29,529,912	-20.993%
2025-03-11	2.3100	2.3500	2.2300	2.3000	+1.770%	34,824,637	-23.913%
2025-03-10	2.3300	2.3550	2.2100	2.2600	-3.830%	33,902,377	-22.566%
2025-03-07	2.3000	2.4300	2.2800	2.3500	+1.293%	27,605,670	-25.532%
2025-03-06	2.3200	2.4100	2.2550	2.3200	0.000%	35,248,221	-24.569%
2025-03-05	2.1650	2.3300	2.1650	2.3200	+8.411%	46,561,593	-24.569%
2025-03-04	2.0200	2.1700	2.0000	2.1400	+5.941%	29,778,746	-18.224%
2025-03-03	2.1000	2.1100	2.0000	2.0200	-2.885%	21,553,664	-13.366%
2025-02-28	2.0800	2.1500	2.0600	2.0800	-4.147%	24,724,470	-15.865%
2025-02-27	2.1100	2.2000	2.0800	2.1700	+2.844%	34,407,044	-19.355%
2025-02-26	2.1600	2.2000	2.1000	2.1100	+0.957%	20,646,755	-17.062%
2025-02-25	2.1300	2.1600	2.0800	2.0900	-0.476%	19,197,100	-16.268%
2025-02-24	2.1850	2.1900	2.0400	2.1000	-6.874%	43,361,872	-16.667%
2025-02-21	2.2600	2.3900	2.2500	2.2550	+3.440%	53,324,840	-22.395%
2025-02-20	2.1850	2.2600	2.1000	2.1800	-9.917%	74,335,886	-19.725%
2025-02-19	2.3450	2.4900	2.2500	2.4200	+4.989%	25,165,490	-27.686%
2025-02-18	2.4150	2.4150	2.2600	2.3050	-9.252%	34,879,144	-24.078%
2025-02-14	2.6900	2.7300	2.4800	2.5400	+0.794%	37,924,698	-31.102%
2025-02-13	2.4600	2.5999	2.4500	2.5200	-0.395%	27,939,634	-30.556%
2025-02-12	2.3000	2.6000	2.2700	2.5300	+10.480%	52,767,920	-30.830%
2025-02-11	2.3600	2.3700	2.2700	2.2900	-4.583%	21,020,697	-23.581%
2025-02-10	2.4500	2.5400	2.3900	2.4000	+0.840%	28,020,929	-27.083%
2025-02-07	2.4000	2.4500	2.3200	2.3800	+2.146%	30,714,525	-26.471%
2025-02-06	2.2700	2.4050	2.2300	2.3300	+7.373%	44,019,258	-24.893%
2025-02-05	2.1700	2.2300	2.1400	2.1700	-1.810%	18,101,886	-19.355%
2025-02-04	2.1700	2.2900	2.1500	2.2100	+5.742%	33,058,670	-20.814%
2025-02-03	2.0900	2.1900	2.0500	2.0900	-3.687%	24,069,722	-16.268%
2025-01-31	2.3200	2.3200	2.1400	2.1700	-6.466%	38,675,081	-19.355%
2025-01-30	2.2000	2.3900	2.1800	2.3200	+7.407%	26,668,868	-24.569%
2025-01-29	2.2300	2.3000	2.1300	2.1600	-3.139%	30,617,566	-18.981%
2025-01-28	2.2800	2.2810	2.1200	2.2300	0.000%	24,084,606	-21.525%
2025-01-27	2.2100	2.3000	2.1300	2.2300	0.000%	37,327,307	-21.525%
2025-01-24	2.0100	2.3200	2.0100	2.2300	+11.500%	54,623,698	-21.525%
2025-01-23	1.9500	2.0300	1.9450	2.0000	+2.564%	18,962,686	-12.500%
2025-01-22	1.9600	2.0100	1.9100	1.9500	-1.515%	19,911,469	-10.256%
2025-01-21	1.9900	2.0300	1.9400	1.9800	+2.062%	23,620,523	-11.616%
2025-01-17	1.9000	2.0000	1.8909	1.9400	+3.743%	29,468,691	-9.794%
2025-01-16	1.8800	1.8850	1.8400	1.8700	+0.538%	5,374,563	-6.417%
2025-01-15	1.8800	1.9100	1.8500	1.8600	+0.541%	10,273,378	-5.914%
2025-01-14	1.9000	1.9150	1.8200	1.8500	+1.093%	11,588,514	-5.405%
2025-01-13	1.9000	1.9000	1.8200	1.8300	-3.684%	16,368,596	-4.372%
2025-01-10	1.9800	1.9900	1.8800	1.9000	-5.941%	20,418,162	-7.895%
2025-01-08	2.0000	2.0350	1.9500	2.0200	0.000%	13,819,744	-13.366%
2025-01-07	2.0000	2.0700	2.0000	2.0200	+1.508%	15,914,460	-13.366%
2025-01-06	2.0100	2.0800	1.9800	1.9900	+1.015%	15,926,001	-12.060%
2025-01-03	2.0100	2.0100	1.9300	1.9700	-1.005%	13,724,843	-11.168%
2025-01-02	2.0000	2.0200	1.9800	1.9900	-0.995%	16,418,487	-12.060%
2024-12-31	2.0200	2.0600	1.9800	2.0100	-0.495%	6,972,000	-12.935%
2024-12-30	2.0600	2.0693	2.0000	2.0200	-2.885%	10,405,725	-13.366%
2024-12-27	2.0800	2.1100	2.0100	2.0800	-1.887%	12,516,476	-15.865%
2024-12-26	2.1000	2.1900	2.0850	2.1200	+0.474%	9,403,717	-17.453%
2024-12-24	2.0900	2.1200	2.0800	2.1100	+0.957%	4,830,512	-17.062%
2024-12-23	2.0600	2.1000	2.0400	2.0900	+1.951%	9,379,997	-16.268%
2024-12-20	2.0200	2.0900	2.0050	2.0500	+0.985%	12,583,881	-14.634%
2024-12-19	2.1000	2.1300	2.0100	2.0300	-1.932%	15,263,827	-13.793%
2024-12-18	2.1400	2.1700	2.0400	2.0700	-3.271%	14,989,365	-15.459%
2024-12-17	2.1100	2.2100	2.0600	2.1400	+2.392%	14,718,382	-18.224%
2024-12-16	2.2800	2.2800	2.0700	2.0900	-7.930%	24,494,497	-16.268%
2024-12-13	2.2300	2.3100	2.1600	2.2700	-0.873%	41,343,522	-22.907%
2024-12-12	2.3500	2.3800	2.2700	2.2900	-2.553%	12,502,529	-23.581%
2024-12-11	2.3000	2.3800	2.2600	2.3500	0.000%	13,291,660	-25.532%
2024-12-10	2.3900	2.4000	2.2900	2.3500	-4.858%	25,357,894	-25.532%
2024-12-09	2.3700	2.5900	2.3500	2.4700	+11.765%	60,501,700	-29.150%
2024-12-06	2.2100	2.2500	2.1800	2.2100	+1.843%	8,202,113	-20.814%
2024-12-05	2.2500	2.2900	2.1400	2.1700	-2.691%	17,302,457	-19.355%
2024-12-04	2.2600	2.3400	2.2000	2.2300	-1.327%	17,705,621	-21.525%
2024-12-03	2.1500	2.3300	2.1500	2.2600	+3.670%	28,783,065	-22.566%
2024-12-02	2.1950	2.2593	2.1200	2.1800	+0.926%	25,685,948	-19.725%
2024-11-29	2.1500	2.2000	2.0800	2.1600	+0.465%	13,420,583	-18.981%
2024-11-27	2.0700	2.1900	2.0650	2.1500	+8.040%	26,776,026	-18.605%
2024-11-26	2.1100	2.1100	1.9700	1.9900	-4.327%	16,677,427	-12.060%
2024-11-25	1.9600	2.2100	1.8900	2.0800	+6.667%	79,121,116	-15.865%
2024-11-22	1.9700	1.9950	1.9400	1.9500	-3.465%	14,927,472	-10.256%
2024-11-21	2.0000	2.0300	1.9200	2.0200	-7.339%	40,477,126	-13.366%
2024-11-20	2.1400	2.2100	2.1150	2.1800	+4.306%	19,289,769	-19.725%
2024-11-19	2.0900	2.1600	2.0800	2.0900	+0.481%	12,256,588	-16.268%
2024-11-18	2.1500	2.1600	2.0700	2.0800	-2.804%	17,208,010	-15.865%
2024-11-15	2.1900	2.2050	2.1200	2.1400	-2.283%	9,604,831	-18.224%
2024-11-14	2.1200	2.2300	2.1100	2.1900	+2.336%	13,234,425	-20.091%
2024-11-13	2.2000	2.2050	2.1200	2.1400	-2.727%	10,404,672	-18.224%
2024-11-12	2.2300	2.2400	2.1600	2.2000	-4.348%	15,975,488	-20.455%
2024-11-11	2.3500	2.3500	2.2400	2.3000	-1.709%	15,887,226	-23.913%
2024-11-08	2.3900	2.4000	2.2500	2.3400	-5.263%	17,552,306	-25.214%
2024-11-07	2.6000	2.6200	2.4000	2.4700	-1.594%	20,014,718	-29.150%
2024-11-06	2.4800	2.5500	2.4250	2.5100	-2.713%	12,522,645	-30.279%
2024-11-05	2.5600	2.6100	2.5300	2.5800	+4.878%	9,786,879	-32.171%
2024-11-04	2.4700	2.5400	2.4500	2.4600	0.000%	8,925,373	-28.862%
2024-11-01	2.6200	2.6200	2.4200	2.4600	-5.747%	16,562,266	-28.862%
2024-10-31	2.7000	2.7000	2.5900	2.6100	-3.333%	12,697,150	-32.950%
2024-10-30	2.7000	2.7900	2.6600	2.7000	-0.735%	8,215,083	-35.185%
2024-10-29	2.8100	2.8200	2.7050	2.7200	-2.857%	12,383,735	-35.662%
2024-10-28	2.6200	2.8500	2.5900	2.8000	+9.804%	18,400,249	-37.500%
2024-10-25	2.5400	2.6200	2.5400	2.5500	+0.791%	12,504,622	-31.373%
2024-10-24	2.5200	2.5600	2.4800	2.5300	0.000%	6,437,339	-30.830%
2024-10-23	2.5900	2.6200	2.5000	2.5300	-1.938%	10,464,947	-30.830%
2024-10-22	2.3700	2.6800	2.3700	2.5800	+7.054%	26,325,311	-32.171%
2024-10-21	2.3600	2.4300	2.3500	2.4100	-0.413%	7,697,726	-27.386%
2024-10-18	2.5000	2.5390	2.4100	2.4200	+2.542%	15,151,111	-27.686%
2024-10-17	2.3800	2.4000	2.3102	2.3600	-3.673%	13,613,363	-25.847%
2024-10-16	2.4200	2.4900	2.3650	2.4500	+2.510%	12,111,712	-28.571%
2024-10-15	2.4700	2.4800	2.3800	2.3900	-5.534%	19,278,692	-26.778%
2024-10-14	2.5900	2.6400	2.4800	2.5300	-4.887%	16,773,564	-30.830%
2024-10-11	2.5000	2.6885	2.4600	2.6600	+3.906%	26,369,651	-34.211%
2024-10-10	2.6900	2.7290	2.5300	2.5600	-4.833%	22,353,743	-31.641%
2024-10-09	2.6600	2.7400	2.6000	2.6900	-3.929%	22,835,074	-34.944%
2024-10-08	2.7000	2.8000	2.6900	2.8000	-6.667%	22,165,872	-37.500%
2024-10-07	3.2000	3.2100	2.8400	3.0000	-3.226%	46,179,600	-41.667%
2024-10-04	3.1000	3.1400	2.9800	3.1000	+4.027%	27,904,767	-43.548%
2024-10-03	2.9900	3.1500	2.9600	2.9800	-6.583%	28,242,641	-41.275%
2024-10-02	3.2900	3.3400	3.0400	3.1900	+5.980%	52,855,637	-45.141%
2024-10-01	2.9500	3.0500	2.7400	3.0100	+5.245%	38,965,624	-41.860%
2024-09-30	3.2000	3.3500	2.8200	2.8600	+1.060%	75,874,156	-38.811%
2024-09-27	2.7500	3.1700	2.7300	2.8300	+5.597%	66,239,001	-38.163%
2024-09-26	2.6400	2.8250	2.4800	2.6800	+15.517%	64,013,049	-34.701%
2024-09-25	2.3400	2.3800	2.2900	2.3200	-4.918%	15,797,069	-24.569%
2024-09-24	2.3300	2.4700	2.3000	2.4400	+14.019%	28,165,158	-28.279%
2024-09-23	2.1000	2.2500	2.0700	2.1400	+1.905%	8,837,516	-18.224%
2024-09-20	2.1900	2.2000	2.0850	2.1000	-1.869%	5,381,724	-16.667%
2024-09-19	2.1500	2.2000	2.1200	2.1400	+3.883%	8,739,284	-18.224%
2024-09-18	2.0800	2.1200	2.0500	2.0600	+0.488%	7,724,379	-15.049%
2024-09-17	1.9900	2.1300	1.9900	2.0500	+4.061%	8,259,575	-14.634%
2024-09-16	1.9800	1.9878	1.9200	1.9700	0.000%	5,341,753	-11.168%
2024-09-13	2.0000	2.0100	1.9400	1.9700	-1.005%	8,114,337	-11.168%
2024-09-12	2.0100	2.0400	1.9400	1.9900	0.000%	13,604,812	-12.060%
2024-09-11	2.0500	2.0700	1.9700	1.9900	-2.451%	6,603,845	-12.060%
2024-09-10	2.1000	2.1000	2.0300	2.0400	-1.449%	7,200,589	-14.216%
2024-09-09	1.9800	2.0800	1.9300	2.0700	+5.612%	8,765,910	-15.459%
2024-09-06	2.0400	2.0400	1.9400	1.9600	-2.970%	10,387,966	-10.714%
2024-09-05	2.0800	2.1300	2.0100	2.0200	-2.415%	10,923,774	-13.366%
2024-09-04	2.0900	2.1400	2.0600	2.0700	-0.957%	6,353,464	-15.459%
2024-09-03	2.1800	2.1800	2.0700	2.0900	-2.791%	15,018,348	-16.268%
2024-08-30	2.2700	2.3050	2.1200	2.1500	-4.018%	12,822,974	-18.605%
2024-08-29	2.2200	2.2800	2.1600	2.2400	+3.226%	9,526,266	-21.875%
2024-08-28	2.2400	2.2500	2.0800	2.1700	-3.982%	15,296,863	-19.355%

.dark-mode .gdsvGD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gdsvGD{ color: #333333; background-color: white; border: 2px solid #333333; }IQiQIYI, Inc.stock NASDAQ ADR

IQ
iQIYI, Inc.
stock NASDAQ ADR