Dark

IQ
iQIYI, Inc.
stock NASDAQ ADR

At Close

Aug 19, 2026 3:59:48 PM EDT

1.14USD-7.317%(-0.09)11,375,890

0.9600Bid 1.28Ask 0.32Spread

Pre-market

Aug 19, 2026 9:28:30 AM EDT

1.20USD-2.439%(-0.03)36,213

After-hours

Aug 19, 2026 4:59:30 PM EDT

1.15USD+0.877%(+0.01)714

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	1.1900	1.2000	1.1100	1.1400	-7.317%	11,375,890	0.000%
2026-08-18	1.2700	1.3050	1.1950	1.2300	-7.519%	10,144,273	-7.317%
2026-08-17	1.3500	1.3600	1.3000	1.3300	-1.481%	7,997,024	-14.286%
2026-08-14	1.3400	1.3700	1.3300	1.3500	-0.735%	6,514,324	-15.556%
2026-08-13	1.3300	1.3796	1.2900	1.3600	+2.256%	7,084,478	-16.176%
2026-08-12	1.3400	1.3900	1.3200	1.3300	-1.481%	5,396,794	-14.286%
2026-08-11	1.3300	1.3800	1.3300	1.3500	-0.735%	2,434,214	-15.556%
2026-08-10	1.3300	1.3900	1.3250	1.3600	+2.256%	5,374,847	-16.176%
2026-08-07	1.2800	1.3500	1.2800	1.3300	+3.101%	5,074,891	-14.286%
2026-08-06	1.2800	1.3100	1.2600	1.2900	0.000%	3,944,057	-11.628%
2026-08-05	1.3300	1.3489	1.2900	1.2900	-3.008%	2,255,384	-11.628%
2026-08-04	1.3100	1.3500	1.3050	1.3300	+1.527%	4,476,358	-14.286%
2026-08-03	1.2700	1.3700	1.2600	1.3100	+3.150%	11,624,375	-12.977%
2026-07-31	1.2800	1.3000	1.2400	1.2700	-0.781%	4,874,414	-10.236%
2026-07-30	1.2100	1.3000	1.2100	1.2800	+4.065%	6,688,074	-10.938%
2026-07-29	1.2500	1.2750	1.2200	1.2300	-1.600%	6,073,777	-7.317%
2026-07-28	1.2100	1.2700	1.2100	1.2500	+1.626%	6,232,912	-8.800%
2026-07-27	1.2400	1.2600	1.2200	1.2300	+0.820%	9,779,097	-7.317%
2026-07-24	1.2100	1.2400	1.1800	1.2200	+0.826%	5,728,895	-6.557%
2026-07-23	1.2200	1.2500	1.2000	1.2100	-2.419%	6,270,452	-5.785%
2026-07-22	1.2500	1.2600	1.2200	1.2400	-0.800%	4,543,552	-8.065%
2026-07-21	1.2300	1.2700	1.2200	1.2500	+1.626%	6,703,123	-8.800%
2026-07-20	1.1900	1.2600	1.1900	1.2300	+3.361%	6,901,769	-7.317%
2026-07-17	1.1800	1.2150	1.1500	1.1900	-4.032%	8,020,866	-4.202%
2026-07-16	1.2000	1.2600	1.1950	1.2400	+4.202%	11,288,451	-8.065%
2026-07-15	1.1700	1.2450	1.1700	1.1900	+2.586%	8,190,262	-4.202%
2026-07-14	1.1300	1.1797	1.1250	1.1600	+2.655%	5,469,438	-1.724%
2026-07-13	1.1300	1.1600	1.1300	1.1300	0.000%	4,736,919	+0.885%
2026-07-10	1.1400	1.1750	1.1150	1.1300	-0.877%	6,300,707	+0.885%
2026-07-09	1.0600	1.1477	1.0550	1.1400	+8.571%	6,681,106	0.000%
2026-07-08	1.0100	1.0777	1.0100	1.0500	+5.485%	5,200,754	+8.571%
2026-07-07	1.0600	1.0900	0.9820	0.9954	-6.972%	5,992,492	+14.527%
2026-07-06	1.0100	1.0900	1.0100	1.0700	+5.941%	9,706,167	+6.542%
2026-07-02	1.0400	1.0600	1.0100	1.0100	-4.717%	5,170,451	+12.871%
2026-07-01	1.0400	1.0700	1.0250	1.0600	+1.923%	7,178,266	+7.547%
2026-06-30	1.0100	1.0600	1.0050	1.0400	+2.970%	5,338,303	+9.615%
2026-06-29	0.9894	1.0600	0.9894	1.0100	+2.476%	13,122,135	+12.871%
2026-06-26	0.9600	1.0200	0.9600	0.9856	+2.538%	8,568,464	+15.666%
2026-06-25	1.0100	1.0200	0.9501	0.9612	-4.832%	17,264,985	+18.602%
2026-06-24	1.0300	1.0368	1.0000	1.0100	-2.885%	6,037,935	+12.871%
2026-06-23	1.0000	1.0500	1.0000	1.0400	+1.961%	4,561,347	+9.615%
2026-06-22	1.0100	1.0400	1.0000	1.0200	0.000%	5,588,839	+11.765%
2026-06-18	1.0200	1.0400	1.0100	1.0200	-0.971%	6,830,263	+11.765%
2026-06-17	1.0300	1.0564	1.0300	1.0300	-0.962%	3,290,361	+10.680%
2026-06-16	1.0500	1.0500	1.0200	1.0400	-0.952%	3,420,164	+9.615%
2026-06-15	1.0300	1.0700	1.0300	1.0500	+1.942%	2,377,932	+8.571%
2026-06-12	1.0300	1.0550	1.0200	1.0300	0.000%	4,835,462	+10.680%
2026-06-11	1.0300	1.0500	0.9836	1.0300	0.000%	10,515,152	+10.680%
2026-06-10	1.0350	1.0600	1.0300	1.0300	-0.962%	3,306,732	+10.680%
2026-06-09	1.0500	1.0700	1.0300	1.0400	-0.952%	4,969,516	+9.615%
2026-06-08	1.0500	1.0800	1.0400	1.0500	0.000%	3,980,016	+8.571%
2026-06-05	1.0800	1.0800	1.0400	1.0500	-2.778%	5,326,967	+8.571%
2026-06-04	1.0900	1.1000	1.0750	1.0800	0.000%	3,803,263	+5.556%
2026-06-03	1.1000	1.1100	1.0650	1.0800	-4.425%	9,542,675	+5.556%
2026-06-02	1.1800	1.1900	1.1200	1.1300	-3.419%	3,580,871	+0.885%
2026-06-01	1.1400	1.1800	1.1400	1.1700	+2.632%	3,248,338	-2.564%
2026-05-29	1.1200	1.1500	1.1100	1.1400	+0.885%	7,312,152	0.000%
2026-05-28	1.0500	1.1700	1.0500	1.1300	+6.604%	12,262,999	+0.885%
2026-05-27	1.0750	1.1000	1.0500	1.0600	-3.636%	4,966,448	+7.547%
2026-05-26	1.0800	1.1000	1.0300	1.1000	+0.917%	11,776,648	+3.636%
2026-05-22	1.0500	1.1050	1.0400	1.0900	-0.909%	10,494,123	+4.587%
2026-05-21	1.1000	1.1100	1.0700	1.1000	0.000%	10,115,884	+3.636%
2026-05-20	1.1100	1.1450	1.1000	1.1000	-0.901%	4,878,698	+3.636%
2026-05-19	1.1200	1.1400	1.1100	1.1100	-1.770%	3,332,973	+2.703%
2026-05-18	1.1500	1.1600	1.1100	1.1300	-2.586%	5,888,757	+0.885%
2026-05-15	1.1800	1.1820	1.1300	1.1600	-1.695%	3,867,180	-1.724%
2026-05-14	1.1700	1.2100	1.1600	1.1800	0.000%	2,880,261	-3.390%
2026-05-13	1.1600	1.2000	1.1500	1.1800	+2.609%	5,079,862	-3.390%
2026-05-12	1.1600	1.1800	1.1400	1.1500	-1.709%	6,977,005	-0.870%
2026-05-11	1.1900	1.2000	1.1600	1.1700	-2.500%	5,316,558	-2.564%
2026-05-08	1.2200	1.2300	1.1900	1.2000	-0.826%	4,338,777	-5.000%
2026-05-07	1.2300	1.2351	1.1800	1.2100	-1.626%	8,223,483	-5.785%
2026-05-06	1.2100	1.2450	1.2000	1.2300	+2.500%	4,133,594	-7.317%
2026-05-05	1.2300	1.2500	1.1900	1.2000	-4.000%	5,535,737	-5.000%
2026-05-04	1.2100	1.2600	1.2000	1.2500	+2.459%	7,231,405	-8.800%
2026-05-01	1.1800	1.2400	1.1800	1.2200	+3.390%	6,186,787	-6.557%
2026-04-30	1.1600	1.1900	1.1500	1.1800	+1.724%	4,766,421	-3.390%
2026-04-29	1.1100	1.2000	1.1100	1.1600	+4.505%	16,097,304	-1.724%
2026-04-28	1.1200	1.1296	1.0700	1.1100	0.000%	20,861,028	+2.703%
2026-04-27	1.2000	1.2000	1.1000	1.1100	-5.128%	12,971,099	+2.703%
2026-04-24	1.2100	1.2100	1.1650	1.1700	-2.500%	8,380,382	-2.564%
2026-04-23	1.2400	1.2500	1.1900	1.2000	-4.000%	14,765,880	-5.000%
2026-04-22	1.3000	1.3100	1.2300	1.2500	-5.303%	25,246,750	-8.800%
2026-04-21	1.4050	1.4100	1.3000	1.3200	-5.714%	12,313,336	-13.636%
2026-04-20	1.4000	1.4200	1.3750	1.4000	-0.709%	7,955,252	-18.571%
2026-04-17	1.4100	1.4700	1.4000	1.4100	+0.714%	6,020,042	-19.149%
2026-04-16	1.4300	1.4500	1.3800	1.4000	-0.709%	7,054,641	-18.571%
2026-04-15	1.4000	1.4300	1.3800	1.4100	0.000%	11,123,720	-19.149%
2026-04-14	1.2600	1.4400	1.2600	1.4100	+11.024%	17,006,881	-19.149%
2026-04-13	1.2400	1.2700	1.2300	1.2700	+1.600%	6,282,568	-10.236%
2026-04-10	1.2900	1.3000	1.2500	1.2500	-2.344%	6,914,950	-8.800%
2026-04-09	1.3300	1.3300	1.2700	1.2800	-3.759%	8,546,874	-10.938%
2026-04-08	1.3850	1.4048	1.3300	1.3300	+0.758%	4,891,023	-14.286%
2026-04-07	1.3300	1.3500	1.3200	1.3200	-0.752%	3,611,362	-13.636%
2026-04-06	1.3900	1.3900	1.3300	1.3300	-4.317%	4,403,471	-14.286%
2026-04-02	1.3400	1.4000	1.3200	1.3900	+0.725%	10,889,998	-17.986%
2026-04-01	1.3600	1.4000	1.3550	1.3800	+2.222%	9,591,240	-17.391%
2026-03-31	1.2800	1.3800	1.2750	1.3500	+6.299%	14,285,645	-15.556%
2026-03-30	1.3000	1.3900	1.2550	1.2700	+5.833%	31,091,151	-10.236%
2026-03-27	1.2400	1.2500	1.1900	1.2000	-3.226%	6,007,107	-5.000%
2026-03-26	1.2500	1.2800	1.2300	1.2400	-3.125%	6,178,520	-8.065%
2026-03-25	1.2600	1.2900	1.2500	1.2800	+4.065%	7,768,710	-10.938%
2026-03-24	1.2400	1.2400	1.2100	1.2300	-1.600%	5,495,856	-7.317%
2026-03-23	1.2400	1.2700	1.2200	1.2500	+1.626%	4,687,458	-8.800%
2026-03-20	1.2300	1.2600	1.2000	1.2300	0.000%	7,106,733	-7.317%
2026-03-19	1.2200	1.2300	1.1800	1.2300	-0.806%	12,480,139	-7.317%
2026-03-18	1.2500	1.2700	1.2300	1.2400	-1.587%	6,098,046	-8.065%
2026-03-17	1.2900	1.2900	1.2500	1.2600	-2.326%	8,342,824	-9.524%
2026-03-16	1.3400	1.3650	1.2800	1.2900	-1.527%	7,133,024	-11.628%
2026-03-13	1.3000	1.3600	1.2600	1.3100	+1.550%	11,149,707	-12.977%
2026-03-12	1.3500	1.3598	1.2800	1.2900	-4.444%	13,197,280	-11.628%
2026-03-11	1.4000	1.4000	1.3301	1.3500	-4.255%	11,388,133	-15.556%
2026-03-10	1.3700	1.4400	1.3500	1.4100	+5.224%	11,655,998	-19.149%
2026-03-09	1.4300	1.4300	1.3200	1.3400	-6.944%	24,371,255	-14.925%
2026-03-06	1.4600	1.4900	1.4300	1.4400	0.000%	4,653,791	-20.833%
2026-03-05	1.4700	1.5000	1.4300	1.4400	-0.690%	14,094,887	-20.833%
2026-03-04	1.5200	1.5250	1.4500	1.4500	-2.685%	17,432,340	-21.379%
2026-03-03	1.5700	1.5750	1.4800	1.4900	-5.696%	19,304,786	-23.490%
2026-03-02	1.5700	1.6100	1.4750	1.5800	-1.250%	17,882,158	-27.848%
2026-02-27	1.7000	1.7000	1.5450	1.6000	-6.433%	27,865,840	-28.750%
2026-02-26	1.7300	1.7500	1.6400	1.7100	-3.390%	26,563,267	-33.333%
2026-02-25	1.7800	1.8100	1.7600	1.7700	-1.117%	4,125,319	-35.593%
2026-02-24	1.7800	1.7900	1.7400	1.7900	0.000%	6,737,092	-36.313%
2026-02-23	1.8300	1.8400	1.7600	1.7900	-1.648%	6,788,108	-36.313%
2026-02-20	1.7600	1.8700	1.7600	1.8200	+2.825%	10,438,231	-37.363%
2026-02-19	1.7700	1.7750	1.7300	1.7700	+0.568%	3,010,338	-35.593%
2026-02-18	1.7800	1.7800	1.7300	1.7600	-0.565%	3,902,037	-35.227%
2026-02-17	1.7900	1.8000	1.7300	1.7700	-1.667%	9,228,144	-35.593%
2026-02-13	1.8200	1.8250	1.7700	1.8000	-1.639%	7,422,782	-36.667%
2026-02-12	1.9200	1.9205	1.7600	1.8300	-5.181%	17,280,310	-37.705%
2026-02-11	1.9700	1.9850	1.9000	1.9300	-2.030%	9,851,218	-40.933%
2026-02-10	1.9800	2.0050	1.9400	1.9700	+1.026%	5,778,649	-42.132%
2026-02-09	1.9900	1.9900	1.9300	1.9500	-1.015%	5,626,839	-41.538%
2026-02-06	1.9500	2.0000	1.9200	1.9700	+2.073%	8,115,871	-42.132%
2026-02-05	1.9200	1.9400	1.8900	1.9300	0.000%	5,102,451	-40.933%
2026-02-04	1.9400	1.9500	1.8900	1.9300	-1.531%	7,623,427	-40.933%
2026-02-03	2.0000	2.0000	1.8950	1.9600	-1.508%	9,261,866	-41.837%
2026-02-02	2.0600	2.0600	1.9731	1.9900	-4.327%	6,934,530	-42.714%
2026-01-30	2.0900	2.1100	2.0300	2.0800	-1.422%	7,528,455	-45.192%
2026-01-29	2.0900	2.1300	2.0408	2.1100	-0.939%	10,285,692	-45.972%
2026-01-28	2.1300	2.1888	2.1150	2.1300	+0.472%	7,737,172	-46.479%
2026-01-27	2.0400	2.1400	2.0200	2.1200	+3.922%	8,650,406	-46.226%
2026-01-26	2.0200	2.0850	2.0000	2.0400	0.000%	5,319,170	-44.118%
2026-01-23	2.0950	2.1100	2.0000	2.0400	-2.392%	10,861,086	-44.118%
2026-01-22	2.0500	2.1100	2.0400	2.0900	+3.980%	12,290,180	-45.455%
2026-01-21	1.9600	2.1000	1.9550	2.0100	+4.687%	19,464,339	-43.284%
2026-01-20	1.9000	1.9300	1.8800	1.9200	-1.031%	10,463,000	-40.625%
2026-01-16	1.9800	2.0000	1.9400	1.9400	-2.020%	8,074,200	-41.237%
2026-01-15	2.0200	2.0200	1.9500	1.9800	-1.980%	6,909,927	-42.424%
2026-01-14	2.0400	2.0450	2.0100	2.0200	-1.463%	4,444,105	-43.564%
2026-01-13	2.0700	2.1000	2.0200	2.0500	-2.844%	8,371,741	-44.390%
2026-01-12	2.0600	2.1400	2.0500	2.1100	+2.927%	12,861,400	-45.972%
2026-01-09	2.0500	2.0600	1.9950	2.0500	-1.442%	7,380,075	-44.390%
2026-01-08	2.1000	2.1250	2.0400	2.0800	-2.347%	12,171,362	-45.192%
2026-01-07	2.0400	2.1400	2.0300	2.1300	+5.446%	10,304,981	-46.479%
2026-01-06	2.1500	2.1500	2.0000	2.0200	-3.810%	14,511,985	-43.564%
2026-01-05	2.0500	2.1400	2.0500	2.1000	+3.448%	13,649,999	-45.714%
2026-01-02	1.9700	2.1100	1.9500	2.0300	+5.729%	19,778,512	-43.842%
2025-12-31	1.9200	1.9500	1.9200	1.9200	-1.538%	6,150,076	-40.625%
2025-12-30	1.9400	2.0000	1.9400	1.9500	+0.515%	4,273,553	-41.538%
2025-12-29	1.8900	1.9500	1.8800	1.9400	+1.571%	4,177,630	-41.237%
2025-12-26	1.9100	1.9400	1.9050	1.9100	+0.526%	4,329,532	-40.314%
2025-12-24	1.9200	1.9600	1.9000	1.9000	-1.042%	4,110,782	-40.000%
2025-12-23	1.9000	1.9500	1.8900	1.9200	+1.053%	3,517,147	-40.625%
2025-12-22	1.8650	1.9400	1.8500	1.9000	+2.703%	9,636,055	-40.000%
2025-12-19	1.8750	1.9180	1.8300	1.8500	-1.070%	16,026,702	-38.378%
2025-12-18	1.8850	1.9000	1.8400	1.8700	0.000%	9,324,178	-39.037%
2025-12-17	1.9100	1.9382	1.8600	1.8700	-2.604%	11,729,571	-39.037%
2025-12-16	1.9400	1.9550	1.8700	1.9200	-1.538%	12,950,346	-40.625%
2025-12-15	1.9700	1.9800	1.9400	1.9500	0.000%	6,155,684	-41.538%
2025-12-12	2.0300	2.0850	1.9300	1.9500	-4.412%	70,400,228	-41.538%
2025-12-11	2.0400	2.0500	2.0100	2.0400	-0.971%	11,675,645	-44.118%
2025-12-10	2.0400	2.0800	2.0300	2.0600	+1.478%	11,756,716	-44.660%
2025-12-09	2.0600	2.0700	1.9700	2.0300	-1.932%	14,742,914	-43.842%
2025-12-08	2.0800	2.1100	2.0600	2.0700	-0.957%	8,675,100	-44.928%
2025-12-05	2.0500	2.1000	2.0400	2.0900	+2.451%	8,497,869	-45.455%
2025-12-04	2.0500	2.0700	2.0300	2.0400	+0.493%	6,893,669	-44.118%
2025-12-03	2.0020	2.0600	2.0020	2.0300	+0.495%	7,517,995	-43.842%
2025-12-02	2.0800	2.0800	1.9600	2.0200	-3.349%	17,838,966	-43.564%
2025-12-01	2.1900	2.1900	2.0700	2.0900	-4.566%	13,792,502	-45.455%
2025-11-28	2.2100	2.2600	2.1700	2.1900	+1.860%	8,855,018	-47.945%
2025-11-26	2.2000	2.2300	2.1400	2.1500	-3.153%	6,597,299	-46.977%
2025-11-25	2.2150	2.2500	2.1750	2.2200	+0.909%	5,159,860	-48.649%
2025-11-24	2.1600	2.2200	2.1550	2.2000	+3.286%	10,792,920	-48.182%
2025-11-21	2.1700	2.2100	2.1042	2.1300	-2.740%	14,445,981	-46.479%
2025-11-20	2.2350	2.3000	2.1700	2.1900	-2.232%	14,063,497	-47.945%
2025-11-19	2.1800	2.2600	2.1650	2.2400	+2.752%	10,770,584	-49.107%
2025-11-18	1.9900	2.2300	1.9800	2.1800	+6.341%	17,594,754	-47.706%
2025-11-17	2.0700	2.0800	2.0300	2.0500	-1.442%	7,600,130	-44.390%
2025-11-14	2.0600	2.1000	2.0501	2.0800	-1.422%	7,925,074	-45.192%
2025-11-13	2.1800	2.2000	2.1000	2.1100	-2.315%	7,869,970	-45.972%
2025-11-12	2.2000	2.2100	2.1400	2.1600	-2.703%	8,298,182	-47.222%
2025-11-11	2.2000	2.2300	2.1650	2.2200	+0.909%	9,228,952	-48.649%
2025-11-10	2.1900	2.2500	2.1750	2.2000	+2.804%	11,282,639	-48.182%
2025-11-07	2.1400	2.1500	2.0600	2.1400	-0.926%	9,028,665	-46.729%
2025-11-06	2.2300	2.2500	2.1450	2.1600	-1.818%	6,615,351	-47.222%
2025-11-05	2.1900	2.2200	2.1750	2.2000	0.000%	5,373,650	-48.182%
2025-11-04	2.2100	2.2198	2.1700	2.2000	-2.222%	8,577,915	-48.182%
2025-11-03	2.3200	2.3200	2.2300	2.2500	-2.597%	9,145,096	-49.333%
2025-10-31	2.2650	2.3550	2.2400	2.3100	+1.762%	9,014,284	-50.649%
2025-10-30	2.3000	2.3000	2.2500	2.2700	-3.404%	10,549,007	-49.780%
2025-10-29	2.2900	2.3600	2.2600	2.3500	+3.982%	13,422,883	-51.489%
2025-10-28	2.2600	2.2700	2.2000	2.2600	0.000%	6,777,691	-49.558%
2025-10-27	2.2400	2.2900	2.2200	2.2600	+3.670%	14,600,620	-49.558%
2025-10-24	2.2400	2.2500	2.1700	2.1800	-0.909%	5,648,720	-47.706%
2025-10-23	2.1900	2.2300	2.1500	2.2000	+1.382%	6,248,310	-48.182%
2025-10-22	2.1500	2.2700	2.1400	2.1700	+0.463%	8,678,177	-47.465%
2025-10-21	2.2200	2.2200	2.1200	2.1600	-1.818%	8,158,395	-47.222%
2025-10-20	2.0500	2.2100	2.0400	2.2000	+8.374%	19,832,156	-48.182%
2025-10-17	2.0200	2.0500	1.9900	2.0300	-1.456%	7,773,421	-43.842%
2025-10-16	2.1200	2.1200	2.0200	2.0600	-3.738%	14,178,032	-44.660%
2025-10-15	2.2000	2.2200	2.1200	2.1400	-3.167%	22,456,055	-46.729%
2025-10-14	2.1950	2.2100	2.1700	2.2100	-1.339%	6,752,939	-48.416%
2025-10-13	2.2800	2.3050	2.2100	2.2400	0.000%	7,928,933	-49.107%
2025-10-10	2.3300	2.3700	2.1900	2.2400	-4.681%	24,351,082	-49.107%
2025-10-09	2.3800	2.4450	2.3400	2.3500	-1.674%	17,683,221	-51.489%
2025-10-08	2.4900	2.5000	2.3800	2.3900	-2.846%	14,686,981	-52.301%
2025-10-07	2.4800	2.4850	2.4000	2.4600	0.000%	11,726,472	-53.659%
2025-10-06	2.4600	2.5100	2.4400	2.4600	-0.405%	11,837,075	-53.659%
2025-10-03	2.4900	2.4900	2.4100	2.4700	-0.803%	19,100,161	-53.846%
2025-10-02	2.5506	2.5600	2.4800	2.4900	-0.797%	9,118,460	-54.217%
2025-10-01	2.5400	2.5600	2.4550	2.5100	-1.953%	16,039,926	-54.582%
2025-09-30	2.6600	2.6600	2.5200	2.5600	-2.290%	14,363,077	-55.469%
2025-09-29	2.6800	2.7000	2.6000	2.6200	-0.380%	7,312,431	-56.489%
2025-09-26	2.6600	2.6691	2.5500	2.6300	-2.230%	11,947,374	-56.654%
2025-09-25	2.6810	2.7100	2.6400	2.6900	-0.370%	7,934,826	-57.621%
2025-09-24	2.6800	2.7200	2.6400	2.7000	+1.887%	12,807,522	-57.778%
2025-09-23	2.6600	2.7000	2.6300	2.6500	-1.119%	7,490,698	-56.981%
2025-09-22	2.5800	2.6900	2.5700	2.6800	+3.077%	11,755,488	-57.463%
2025-09-19	2.6300	2.6500	2.5400	2.6000	-1.141%	22,403,015	-56.154%
2025-09-18	2.6600	2.6600	2.5800	2.6300	-1.498%	13,584,361	-56.654%
2025-09-17	2.6800	2.7300	2.6300	2.6700	+0.755%	15,695,746	-57.303%
2025-09-16	2.5600	2.6500	2.5550	2.6500	+3.113%	9,271,722	-56.981%
2025-09-15	2.6200	2.6300	2.5350	2.5700	-1.533%	11,952,127	-55.642%
2025-09-12	2.6200	2.6300	2.5600	2.6100	-0.382%	11,686,611	-56.322%
2025-09-11	2.6200	2.6500	2.5600	2.6200	+0.769%	13,683,173	-56.489%
2025-09-10	2.8000	2.8400	2.5600	2.6000	-6.810%	31,103,355	-56.154%
2025-09-09	2.7300	2.8300	2.7200	2.7900	+2.574%	20,922,412	-59.140%
2025-09-08	2.7300	2.7600	2.7000	2.7200	+0.369%	7,832,940	-58.088%
2025-09-05	2.7600	2.7650	2.7050	2.7100	0.000%	18,457,863	-57.934%
2025-09-04	2.6800	2.7350	2.6700	2.7100	0.000%	14,763,168	-57.934%
2025-09-03	2.6500	2.7100	2.6200	2.7100	+1.119%	22,419,279	-57.934%
2025-09-02	2.5800	2.7199	2.5500	2.6800	+1.132%	25,325,312	-57.463%
2025-08-29	2.5050	2.6800	2.5000	2.6500	+5.578%	39,741,980	-56.981%
2025-08-28	2.3700	2.5500	2.3550	2.5100	+6.356%	34,526,108	-54.582%
2025-08-27	2.3000	2.3700	2.2850	2.3600	+0.426%	22,280,505	-51.695%
2025-08-26	2.4000	2.4150	2.3100	2.3500	-2.490%	31,847,554	-51.489%
2025-08-25	2.4700	2.5200	2.3901	2.4100	-2.033%	30,243,182	-52.697%
2025-08-22	2.3600	2.4900	2.3500	2.4600	+4.681%	24,812,088	-53.659%
2025-08-21	2.3700	2.4150	2.3200	2.3500	+2.174%	24,916,962	-51.489%
2025-08-20	2.1700	2.4750	2.1300	2.3000	+0.877%	46,852,720	-50.435%
2025-08-19	2.3700	2.4000	2.2500	2.2800	-2.146%	40,309,050	-50.000%
2025-08-18	2.3200	2.5300	2.2900	2.3300	+17.085%	107,864,180	-51.073%
2025-08-15	1.9300	2.0950	1.9300	1.9900	+4.188%	32,420,884	-42.714%
2025-08-14	1.9000	1.9500	1.8900	1.9100	-2.051%	9,799,519	-40.314%
2025-08-13	1.9000	1.9800	1.9000	1.9500	+5.405%	21,938,412	-41.538%
2025-08-12	1.8300	1.8700	1.8150	1.8500	+2.210%	11,024,764	-38.378%
2025-08-11	1.8400	1.8500	1.7900	1.8100	-1.630%	8,519,356	-37.017%
2025-08-08	1.8400	1.8500	1.8200	1.8400	-0.541%	7,246,953	-38.043%
2025-08-07	1.8800	1.9100	1.8300	1.8500	-0.538%	8,361,333	-38.378%
2025-08-06	1.9500	1.9601	1.8600	1.8600	+0.541%	21,457,779	-38.710%
2025-08-05	1.8800	1.8850	1.8300	1.8500	+0.543%	8,296,235	-38.378%
2025-08-04	1.8700	1.8950	1.8300	1.8400	+1.099%	7,926,445	-38.043%
2025-08-01	1.8100	1.8400	1.7900	1.8200	-1.087%	17,701,966	-37.363%
2025-07-31	1.8500	1.8800	1.8200	1.8400	-1.075%	12,883,289	-38.043%
2025-07-30	1.8600	1.8820	1.8300	1.8600	-1.587%	19,741,642	-38.710%
2025-07-29	1.9300	1.9400	1.8700	1.8900	-2.073%	15,832,071	-39.683%
2025-07-28	2.0100	2.0200	1.9000	1.9300	-3.500%	25,643,514	-40.933%
2025-07-25	2.0300	2.0300	1.9700	2.0000	-1.961%	15,832,595	-43.000%
2025-07-24	2.1300	2.1300	2.0100	2.0400	-1.923%	18,683,503	-44.118%
2025-07-23	2.0500	2.1200	2.0300	2.0800	+4.523%	30,378,615	-45.192%
2025-07-22	1.9800	2.0200	1.9200	1.9900	+1.015%	22,196,184	-42.714%
2025-07-21	2.0400	2.0850	1.9500	1.9700	+0.510%	25,243,660	-42.132%
2025-07-18	1.9250	2.1200	1.9200	1.9600	+3.704%	50,522,438	-41.837%
2025-07-17	1.8400	1.9400	1.8400	1.8900	+1.613%	18,018,845	-39.683%
2025-07-16	1.8900	1.8900	1.8000	1.8600	0.000%	15,988,130	-38.710%
2025-07-15	1.8150	1.9200	1.8000	1.8600	+3.911%	33,779,662	-38.710%
2025-07-14	1.8300	1.8600	1.7700	1.7900	-2.186%	21,725,498	-36.313%
2025-07-11	1.8800	1.8800	1.8200	1.8300	0.000%	10,672,681	-37.705%
2025-07-10	1.8000	1.8600	1.8000	1.8300	+0.549%	9,873,843	-37.705%
2025-07-09	1.8300	1.8300	1.7900	1.8200	-0.546%	15,635,830	-37.363%
2025-07-08	1.8000	1.8800	1.7900	1.8300	+3.390%	24,727,391	-37.705%
2025-07-07	1.7600	1.8700	1.7600	1.7700	-0.562%	22,048,743	-35.593%
2025-07-03	1.7400	1.7800	1.7200	1.7800	+1.714%	18,023,438	-35.955%
2025-07-02	1.7550	1.7700	1.7300	1.7500	-0.568%	12,014,799	-34.857%
2025-07-01	1.7700	1.7900	1.7400	1.7600	-0.565%	12,471,197	-35.227%
2025-06-30	1.7950	1.8000	1.7500	1.7700	0.000%	11,473,002	-35.593%
2025-06-27	1.7500	1.8000	1.7500	1.7700	-0.562%	12,260,179	-35.593%
2025-06-26	1.7500	1.8000	1.7200	1.7800	+1.714%	15,638,701	-35.955%
2025-06-25	1.7800	1.8100	1.7100	1.7500	-1.685%	27,165,209	-34.857%
2025-06-24	1.7300	1.7800	1.7300	1.7800	+4.706%	18,280,315	-35.955%
2025-06-23	1.6800	1.7400	1.6700	1.7000	0.000%	15,196,791	-32.941%
2025-06-20	1.6950	1.7100	1.6800	1.7000	+0.592%	16,073,477	-32.941%
2025-06-18	1.7200	1.7300	1.6700	1.6900	-2.312%	13,180,178	-32.544%
2025-06-17	1.7600	1.7700	1.7150	1.7300	-2.260%	9,473,374	-34.104%
2025-06-16	1.7600	1.8200	1.7400	1.7700	+2.312%	22,188,429	-35.593%
2025-06-13	1.7800	1.8000	1.7100	1.7300	-5.464%	29,162,138	-34.104%
2025-06-12	1.8200	1.8500	1.7900	1.8300	+1.105%	12,842,867	-37.705%
2025-06-11	1.8500	1.8800	1.8000	1.8100	-0.549%	16,869,700	-37.017%
2025-06-10	1.8100	1.8500	1.7800	1.8200	+2.825%	31,530,971	-37.363%
2025-06-09	1.7050	1.8100	1.7050	1.7700	+4.734%	33,826,276	-35.593%
2025-06-06	1.6500	1.7100	1.6500	1.6900	+1.198%	8,640,618	-32.544%
2025-06-05	1.6700	1.6950	1.6300	1.6700	+0.602%	30,984,556	-31.737%
2025-06-04	1.6500	1.7100	1.6500	1.6600	-0.599%	11,463,806	-31.325%
2025-06-03	1.6300	1.6800	1.6300	1.6700	+3.086%	15,689,701	-31.737%
2025-06-02	1.5800	1.6300	1.5800	1.6200	+1.250%	11,760,194	-29.630%
2025-05-30	1.6499	1.6600	1.5700	1.6000	-3.030%	32,490,390	-28.750%
2025-05-29	1.6400	1.6700	1.6100	1.6500	+1.852%	19,426,927	-30.909%
2025-05-28	1.7000	1.7000	1.6100	1.6200	-4.142%	34,562,787	-29.630%
2025-05-27	1.6800	1.7000	1.6500	1.6900	+1.198%	23,267,768	-32.544%
2025-05-23	1.6700	1.6900	1.6500	1.6700	-1.183%	19,719,099	-31.737%
2025-05-22	1.6900	1.7000	1.6600	1.6900	-1.170%	27,215,361	-32.544%
2025-05-21	1.7900	1.7900	1.6750	1.7100	-8.065%	63,461,105	-33.333%
2025-05-20	1.8900	1.9200	1.8400	1.8600	-1.587%	17,724,492	-38.710%
2025-05-19	1.9000	1.9100	1.8700	1.8900	-2.073%	10,464,867	-39.683%
2025-05-16	1.9300	1.9399	1.8900	1.9300	+0.521%	15,366,552	-40.933%
2025-05-15	1.9300	1.9499	1.8800	1.9200	-3.030%	17,516,675	-40.625%
2025-05-14	2.0000	2.0200	1.9600	1.9800	-0.503%	10,915,710	-42.424%
2025-05-13	2.0000	2.0150	1.9600	1.9900	0.000%	12,400,174	-42.714%
2025-05-12	1.9900	2.0300	1.9550	1.9900	+5.851%	30,426,933	-42.714%
2025-05-09	1.9200	1.9400	1.8400	1.8800	-2.083%	14,055,671	-39.362%
2025-05-08	1.9400	1.9400	1.8900	1.9200	+1.587%	11,211,822	-40.625%
2025-05-07	1.9700	2.0000	1.8700	1.8900	-4.545%	17,406,507	-39.683%
2025-05-06	1.9400	2.0199	1.9400	1.9800	+1.020%	15,907,855	-42.424%
2025-05-05	1.9100	1.9700	1.9005	1.9600	+0.513%	11,351,796	-41.837%
2025-05-02	1.9100	2.0200	1.9000	1.9500	+4.278%	35,881,460	-41.538%
2025-05-01	1.8400	1.8800	1.8300	1.8700	+1.630%	13,350,939	-39.037%
2025-04-30	1.8600	1.8900	1.8100	1.8400	-2.128%	19,191,513	-38.043%
2025-04-29	1.8800	1.9100	1.8500	1.8800	-0.529%	18,024,737	-39.362%
2025-04-28	1.9100	1.9600	1.8800	1.8900	-1.563%	19,283,411	-39.683%
2025-04-25	1.9000	1.9700	1.8900	1.9200	+0.524%	37,083,903	-40.625%
2025-04-24	1.8200	1.9300	1.8100	1.9100	+2.139%	31,192,440	-40.314%
2025-04-23	1.8600	1.9200	1.8300	1.8700	+5.056%	61,471,360	-39.037%
2025-04-22	1.6900	1.8300	1.6800	1.7800	+7.879%	56,918,753	-35.955%
2025-04-21	1.6700	1.6800	1.6200	1.6500	0.000%	19,552,048	-30.909%
2025-04-17	1.6850	1.6900	1.6100	1.6500	-2.367%	50,546,500	-30.909%
2025-04-16	1.6800	1.7699	1.6600	1.6900	-3.429%	45,021,992	-32.544%
2025-04-15	1.6700	1.8100	1.6500	1.7500	+6.707%	63,784,741	-34.857%
2025-04-14	1.7000	1.7500	1.6400	1.6400	0.000%	72,732,855	-30.488%
2025-04-11	1.6900	1.7000	1.6000	1.6400	-1.796%	87,499,636	-30.488%
2025-04-10	1.7050	1.7500	1.6500	1.6700	-3.188%	78,291,676	-31.737%
2025-04-09	1.5200	1.7600	1.5000	1.7250	+12.745%	95,330,576	-33.913%
2025-04-08	1.7900	1.7900	1.5200	1.5300	-12.069%	74,947,539	-25.490%
2025-04-07	1.7000	1.9000	1.6500	1.7400	-3.867%	55,637,015	-34.483%
2025-04-04	1.9500	1.9600	1.7600	1.8100	-13.397%	77,234,815	-37.017%
2025-04-03	2.0900	2.1400	2.0600	2.0900	-4.566%	32,719,033	-45.455%
2025-04-02	2.2400	2.2400	2.1300	2.1900	-1.794%	29,404,758	-47.945%
2025-04-01	2.2700	2.3100	2.2100	2.2300	-1.327%	31,228,260	-48.879%
2025-03-31	2.2000	2.2700	2.1800	2.2600	+0.444%	39,195,793	-49.558%
2025-03-28	2.3900	2.4150	2.2400	2.2500	-5.063%	35,432,416	-49.333%
2025-03-27	2.2500	2.4700	2.2500	2.3700	+5.804%	63,583,790	-51.899%
2025-03-26	2.2200	2.3300	2.2100	2.2400	+1.357%	32,148,416	-49.107%
2025-03-25	2.2100	2.2600	2.1700	2.2100	+0.455%	25,053,056	-48.416%
2025-03-24	2.3100	2.3100	2.1800	2.2000	-3.509%	27,224,985	-48.182%
2025-03-21	2.3100	2.3200	2.2200	2.2800	-3.797%	41,278,948	-50.000%
2025-03-20	2.4900	2.5250	2.3400	2.3700	-4.435%	56,378,936	-51.899%
2025-03-19	2.5200	2.5400	2.4200	2.4800	-0.402%	34,919,684	-54.032%
2025-03-18	2.5200	2.5300	2.4200	2.4900	0.000%	32,910,481	-54.217%
2025-03-17	2.3500	2.5300	2.3500	2.4900	+5.957%	44,337,297	-54.217%
2025-03-14	2.3400	2.4000	2.3200	2.3500	+3.070%	19,153,046	-51.489%
2025-03-13	2.1800	2.3100	2.1750	2.2800	+2.935%	41,883,074	-50.000%
2025-03-12	2.2800	2.2800	2.1600	2.2150	-3.696%	29,529,912	-48.533%
2025-03-11	2.3100	2.3500	2.2300	2.3000	+1.770%	34,824,637	-50.435%
2025-03-10	2.3300	2.3550	2.2100	2.2600	-3.830%	33,902,377	-49.558%
2025-03-07	2.3000	2.4300	2.2800	2.3500	+1.293%	27,605,670	-51.489%
2025-03-06	2.3200	2.4100	2.2550	2.3200	0.000%	35,248,221	-50.862%
2025-03-05	2.1650	2.3300	2.1650	2.3200	+8.411%	46,561,593	-50.862%
2025-03-04	2.0200	2.1700	2.0000	2.1400	+5.941%	29,778,746	-46.729%
2025-03-03	2.1000	2.1100	2.0000	2.0200	-2.885%	21,553,664	-43.564%
2025-02-28	2.0800	2.1500	2.0600	2.0800	-4.147%	24,724,470	-45.192%

.dark-mode .l8CXpX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l8CXpX{ color: #333333; background-color: white; border: 2px solid #333333; }IQiQIYI, Inc.stock NASDAQ ADR

IQ
iQIYI, Inc.
stock NASDAQ ADR