Free Trial

iQIYI (IQ) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free IQ Stock Alerts
$5.18
+0.29 (+5.93%)
(As of 11:58 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

iQIYI Stock Price Performance

5 Day
Performance
+6.52%
1 Month
Performance
+26.94%
3 Month
Performance
+59.94%
6 Month
Performance
+7.17%
Year-To-Date
Performance
+7.17%
1 Year
Performance
-7.60%
Receive IQ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iQIYI and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs
While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.
Click to watch this device in action

IQ Stock Chart for Monday, May, 13, 2024

IQ Chart by TradingView

iQIYI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$4.94$4.89
-0.91%		$5.03$4.826.24 million shs$4.69 billion
05/09/2024$4.91$4.94
+0.51%		$5.15$4.928.01 million shs$4.73 billion
05/08/2024$5.02$4.91
-2.19%		$4.97$4.846.15 million shs$4.71 billion
05/07/2024$5.14$5.02
-2.33%		$5.09$4.9710.26 million shs$4.82 billion
05/06/2024$5.08$5.14
+1.18%		$5.17$5.057.44 million shs$4.93 billion
05/03/2024$5.09$5.08
-0.20%		$5.15$5.0212.90 million shs$4.87 billion
05/02/2024$5.00$5.09
+1.80%		$5.29$5.0111.09 million shs$4.88 billion
05/01/2024$4.85$5.00
+3.09%		$5.10$4.799.16 million shs$4.80 billion
04/30/2024$5.07$4.85
-4.34%		$4.98$4.815.70 million shs$4.65 billion
04/29/2024$4.99$5.07
+1.60%		$5.07$4.936.31 million shs$4.86 billion
04/26/2024$4.82$4.99
+3.53%		$5.10$4.8910.29 million shs$4.79 billion
04/25/2024$4.82$4.82$4.84$4.646.50 million shs$4.62 billion
04/24/2024$4.58$4.82
+5.24%		$4.82$4.629.23 million shs$4.62 billion
04/23/2024$4.31$4.58
+6.26%		$4.62$4.319.47 million shs$4.39 billion
04/22/2024$4.09$4.31
+5.38%		$4.35$4.048.12 million shs$4.14 billion
04/19/2024$4.20$4.09
-2.62%		$4.15$4.055.88 million shs$3.92 billion
04/18/2024$4.17$4.20
+0.72%		$4.24$4.164.18 million shs$4.03 billion
04/17/2024$4.10$4.17
+1.71%		$4.22$4.046.65 million shs$4.00 billion
04/16/2024$4.09$4.10
+0.24%		$4.13$3.957.37 million shs$3.93 billion
04/15/2024$4.12$4.09
-0.73%		$4.31$4.068.13 million shs$3.92 billion
04/12/2024$4.40$4.12
-6.36%		$4.34$4.087.52 million shs$3.95 billion
04/11/2024$4.44$4.40
-0.90%		$4.45$4.294.61 million shs$4.22 billion
04/10/2024$4.48$4.44
-0.89%		$4.49$4.403.42 million shs$4.30 billion
04/09/2024$4.32$4.48
+3.70%		$4.51$4.315.80 million shs$4.30 billion
04/08/2024$4.49$4.32
-3.79%		$4.58$4.2910.44 million shs$4.14 billion
04/05/2024$4.30$4.49
+4.42%		$4.51$4.237.28 million shs$4.31 billion
04/04/2024$4.31$4.30
-0.23%		$4.35$4.205.82 million shs$4.13 billion
04/03/2024$4.37$4.31
-1.37%		$4.35$4.236.06 million shs$4.14 billion
04/02/2024$4.29$4.37
+1.86%		$4.39$4.216.90 million shs$4.19 billion
04/01/2024$4.23$4.29
+1.42%		$4.37$4.276.56 million shs$4.12 billion
03/29/2024$4.23$4.23$4.30$4.048.13 million shs$4.00 billion
03/28/2024$4.03$4.23
+4.96%		$4.30$4.048.13 million shs$4.00 billion
03/27/2024$4.04$4.03
-0.25%		$4.05$3.985.93 million shs$3.81 billion
03/26/2024$4.06$4.04
-0.49%		$4.11$4.005.18 million shs$3.82 billion
03/25/2024$4.04$4.06
+0.50%		$4.08$4.023.14 million shs$3.84 billion
03/22/2024$4.07$4.04
-0.74%		$4.15$3.967.50 million shs$3.82 billion
03/21/2024$4.16$4.07
-2.16%		$4.22$4.074.99 million shs$3.85 billion
03/20/2024$3.95$4.16
+5.32%		$4.16$4.006.69 million shs$3.94 billion
03/19/2024$3.98$3.95
-0.75%		$3.99$3.855.45 million shs$3.74 billion
03/18/2024$4.00$3.98
-0.50%		$4.09$3.945.45 million shs$3.77 billion
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won't be Biden… And it won't be Trump.

Click here to see why it will be _______________
03/15/2024$4.00$4.00$4.05$3.975.12 million shs$3.79 billion
03/14/2024$4.16$4.00
-3.85%		$4.11$3.966.80 million shs$3.79 billion
03/13/2024$4.30$4.16
-3.26%		$4.36$4.156.97 million shs$3.94 billion
03/12/2024$4.07$4.30
+5.65%		$4.34$4.1110.80 million shs$4.07 billion
03/11/2024$3.94$4.07
+3.30%		$4.18$4.027.39 million shs$3.85 billion
03/08/2024$3.77$3.94
+4.51%		$3.99$3.7710.32 million shs$3.73 billion
03/07/2024$3.74$3.77
+0.94%		$3.79$3.655.86 million shs$3.57 billion
03/06/2024$3.45$3.74
+8.26%		$3.76$3.5710.74 million shs$3.53 billion
03/05/2024$3.64$3.45
-5.22%		$3.60$3.4014.67 million shs$3.26 billion
03/04/2024$3.82$3.64
-4.71%		$3.82$3.6011.76 million shs$3.44 billion
03/01/2024$3.69$3.82
+3.52%		$3.86$3.759.62 million shs$3.61 billion
02/29/2024$3.67$3.69
+0.54%		$3.91$3.6217.19 million shs$3.49 billion
02/28/2024$3.67$3.67$3.95$3.5721.16 million shs$3.47 billion
02/27/2024$3.51$3.67
+4.56%		$3.72$3.5512.19 million shs$3.47 billion
02/26/2024$3.51$3.51$3.54$3.466.35 million shs$3.32 billion
02/23/2024$3.61$3.51
-2.77%		$3.63$3.458.80 million shs$3.32 billion
02/22/2024$3.62$3.61
-0.28%		$3.65$3.508.87 million shs$3.42 billion
02/21/2024$3.59$3.62
+0.84%		$3.67$3.595.82 million shs$3.43 billion
02/20/2024$3.59$3.59$3.64$3.536.59 million shs$3.40 billion
02/19/2024$3.59$3.59$3.76$3.595.02 million shs$3.40 billion
02/16/2024$3.59$3.59$3.76$3.594.83 million shs$3.40 billion
02/15/2024$3.50$3.59
+2.57%		$3.60$3.525.90 million shs$3.40 billion
02/14/2024$3.27$3.50
+7.03%		$3.52$3.366.85 million shs$3.31 billion
02/13/2024$3.49$3.27
-6.30%		$3.46$3.257.99 million shs$3.09 billion
02/12/2024$3.39$3.49
+2.95%		$3.54$3.405.25 million shs$3.30 billion

Related Companies:
This page (NASDAQ:IQ) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Next President (Not Trump. Not Biden.)
The Freeport Society
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company