iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

20.62-0.24 (-1.15%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 22, 2021	20.52	20.81	20.02	20.62	20.62	8,659,400
Jan 21, 2021	20.91	21.06	20.43	20.86	20.86	9,851,700
Jan 20, 2021	19.51	21.35	19.51	21.14	21.14	19,500,800
Jan 19, 2021	19.46	19.88	19.33	19.49	19.49	7,325,700
Jan 15, 2021	19.90	20.00	19.48	19.76	19.76	5,603,100
Jan 14, 2021	19.48	20.02	19.34	19.85	19.85	6,397,600
Jan 13, 2021	19.21	19.65	18.87	19.31	19.31	10,888,300
Jan 12, 2021	19.51	19.65	18.83	19.47	19.47	13,045,000
Jan 11, 2021	19.53	20.09	19.08	20.01	20.01	15,417,500
Jan 08, 2021	19.16	19.65	18.74	19.61	19.61	9,291,900
Jan 07, 2021	18.61	18.90	18.46	18.82	18.82	8,240,600
Jan 06, 2021	18.49	19.07	18.40	18.61	18.61	10,370,100
Jan 05, 2021	18.29	18.66	17.93	18.64	18.64	11,896,200
Jan 04, 2021	17.60	18.24	17.51	18.04	18.04	10,495,300
Dec 31, 2020	17.56	17.57	17.12	17.48	17.48	7,814,000
Dec 30, 2020	17.55	17.74	17.20	17.54	17.54	8,681,200
Dec 29, 2020	17.20	17.58	17.00	17.55	17.55	8,665,900
Dec 28, 2020	17.45	17.51	16.79	17.08	17.08	15,242,100
Dec 24, 2020	16.84	17.50	16.56	17.44	17.44	9,152,400
Dec 23, 2020	17.06	17.14	16.78	17.11	17.11	8,716,100
Dec 22, 2020	17.21	17.24	16.66	16.97	16.97	10,622,700
Dec 21, 2020	17.13	17.13	16.69	17.01	17.01	26,040,100
Dec 18, 2020	17.54	17.75	17.10	17.23	17.23	19,769,100
Dec 17, 2020	17.76	18.25	17.00	17.36	17.36	55,956,100
Dec 16, 2020	20.39	20.41	18.09	18.10	18.10	51,917,600
Dec 15, 2020	22.65	22.75	22.09	22.31	22.31	4,504,400
Dec 14, 2020	22.49	22.61	22.04	22.60	22.60	4,581,400
Dec 11, 2020	21.83	22.66	21.44	22.55	22.55	12,772,000
Dec 10, 2020	21.41	21.83	21.25	21.78	21.78	5,562,300
Dec 09, 2020	21.83	21.94	21.47	21.56	21.56	3,094,300
Dec 08, 2020	22.01	22.30	21.33	21.70	21.70	5,751,100
Dec 07, 2020	22.92	23.08	21.90	21.95	21.95	8,610,500
Dec 04, 2020	22.91	23.05	22.63	23.03	23.03	4,122,900
Dec 03, 2020	22.83	23.08	22.52	22.81	22.81	6,737,400
Dec 02, 2020	22.17	22.91	21.75	22.85	22.85	5,366,100
Dec 01, 2020	22.49	22.65	22.08	22.60	22.60	7,300,000
Nov 30, 2020	21.90	22.71	21.39	22.36	22.36	15,327,700
Nov 27, 2020	21.50	22.08	21.30	22.01	22.01	13,406,800
Nov 25, 2020	22.24	22.50	22.09	22.39	22.39	3,231,600
Nov 24, 2020	22.21	22.58	21.96	22.25	22.25	7,845,200
Nov 23, 2020	22.77	22.88	21.75	22.14	22.14	12,699,600
Nov 20, 2020	22.47	22.74	21.88	22.63	22.63	12,023,300
Nov 19, 2020	22.67	22.97	22.19	22.60	22.60	8,193,400
Nov 18, 2020	23.80	23.82	22.50	22.58	22.58	11,270,900
Nov 17, 2020	25.23	25.57	23.23	23.71	23.71	26,530,700
Nov 16, 2020	26.99	28.03	26.93	27.77	27.77	10,339,700
Nov 13, 2020	26.44	26.98	26.25	26.70	26.70	5,093,100
Nov 12, 2020	26.47	26.88	26.04	26.17	26.17	3,191,400
Nov 11, 2020	26.23	26.40	25.80	26.13	26.13	3,634,700
Nov 10, 2020	26.59	26.92	25.68	26.36	26.36	7,826,900
Nov 09, 2020	25.71	27.57	25.26	26.97	26.97	6,512,500
Nov 06, 2020	25.99	26.29	25.41	25.80	25.80	6,261,900
Nov 05, 2020	26.53	26.69	24.50	25.80	25.80	7,533,500
Nov 04, 2020	25.18	26.60	25.14	26.26	26.26	6,023,600
Nov 03, 2020	25.35	25.41	24.35	24.92	24.92	9,318,100
Nov 02, 2020	24.75	25.70	24.70	25.19	25.19	10,540,200
Oct 30, 2020	24.74	24.93	24.13	24.70	24.70	10,696,200
Oct 29, 2020	24.58	25.64	24.45	25.04	25.04	13,177,300
Oct 28, 2020	23.69	24.73	23.26	24.60	24.60	9,181,400
Oct 27, 2020	22.93	24.28	22.82	23.98	23.98	9,394,700
Oct 26, 2020	23.19	23.19	22.57	23.10	23.10	6,276,300
Oct 23, 2020	23.19	23.22	22.83	23.19	23.19	2,467,500
Oct 22, 2020	22.56	23.27	22.42	23.02	23.02	2,888,300
Oct 21, 2020	22.34	23.03	22.11	22.94	22.94	3,669,500
Oct 20, 2020	22.71	22.72	22.25	22.51	22.51	3,251,700
Oct 19, 2020	22.62	22.99	22.32	22.52	22.52	3,149,200
Oct 16, 2020	23.06	23.36	22.17	22.39	22.39	6,154,500
Oct 15, 2020	22.53	22.98	22.52	22.97	22.97	2,342,400
Oct 14, 2020	23.05	23.30	22.45	23.00	23.00	4,137,400
Oct 13, 2020	23.62	23.80	23.27	23.45	23.45	3,039,800
Oct 12, 2020	23.94	24.35	23.61	23.66	23.66	1,965,700
Oct 09, 2020	23.97	24.22	23.75	23.93	23.93	1,601,200
Oct 08, 2020	24.50	24.75	23.69	23.73	23.73	3,066,400
Oct 07, 2020	23.97	24.50	23.82	24.40	24.40	2,533,100
Oct 06, 2020	23.60	24.21	23.40	23.77	23.77	3,675,900
Oct 05, 2020	23.55	23.68	23.12	23.40	23.40	3,054,100
Oct 02, 2020	22.70	23.27	22.66	22.85	22.85	1,566,300
Oct 01, 2020	22.92	23.18	22.59	23.18	23.18	2,224,400
Sep 30, 2020	22.66	22.98	22.35	22.58	22.58	3,679,000
Sep 29, 2020	22.59	22.91	22.37	22.80	22.80	5,333,500
Sep 28, 2020	23.29	23.62	22.29	22.58	22.58	7,273,800
Sep 25, 2020	23.60	23.60	22.77	23.29	23.29	5,122,300
Sep 24, 2020	23.43	24.01	22.83	23.80	23.80	3,989,900
Sep 23, 2020	23.60	24.50	23.37	23.66	23.66	5,997,500
Sep 22, 2020	23.09	23.65	22.95	23.58	23.58	3,790,700
Sep 21, 2020	22.72	23.55	22.23	23.51	23.51	5,183,300
Sep 18, 2020	22.83	23.23	22.47	23.20	23.20	4,436,300
Sep 17, 2020	22.27	22.98	22.11	22.88	22.88	3,402,600
Sep 16, 2020	22.37	22.91	22.02	22.75	22.75	4,537,800
Sep 15, 2020	22.02	22.51	21.77	22.26	22.26	3,320,900
Sep 14, 2020	21.46	22.39	21.42	22.31	22.31	4,038,800
Sep 11, 2020	21.50	21.72	20.97	21.32	21.32	4,613,000
Sep 10, 2020	21.39	21.54	21.03	21.40	21.40	4,711,200
Sep 09, 2020	21.34	21.51	20.84	21.08	21.08	3,593,200
Sep 08, 2020	21.14	21.47	20.55	21.24	21.24	9,953,200
Sep 04, 2020	21.62	22.13	21.46	22.01	22.01	7,423,900
Sep 03, 2020	21.88	22.25	21.39	22.09	22.09	5,242,100
Sep 02, 2020	22.85	22.87	21.50	22.21	22.21	7,766,700
Sep 01, 2020	21.90	22.75	21.82	22.73	22.73	4,863,700
Aug 31, 2020	21.00	22.32	20.91	21.65	21.65	8,737,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.47-11.60(-0.30%)

Dow 3030,996.98-179.02(-0.57%)

Nasdaq13,543.06+12.15(+0.09%)

iQIYI, Inc. (IQ)

S&P 500
3,841.47
-11.60(-0.30%)

Dow 30
30,996.98
-179.02(-0.57%)

Nasdaq
13,543.06
+12.15(+0.09%)