Skip to main content
IQ logo

iQIYI, Inc.

IQNASDAQCommunication ServicesEntertainment

$0.92Today:- (-)1Y −58.86%

As of Oct 23, 2026 close

Market cap
$883.66M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.86$2.36
Volume (live)
-
Avg. volume (3M)
7.11M

iQIYI (IQ) Historical Stock Prices

Analyze iQIYI (IQ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

iQIYI (IQ) Interactive Price Chart

Interactive historical price chart showing iQIYI stock price movements and trends across multiple time periods.

Loading chart...

IQ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
IQ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.910.950.890.920.923.48M
Oct 22, 20260.900.910.890.910.913.75M
Oct 21, 20260.930.940.900.920.923.31M
Oct 20, 20260.920.940.910.920.923.89M
Oct 19, 20260.960.960.920.930.934.31M
Oct 16, 20260.970.980.930.950.956.15M
Oct 15, 20260.940.990.940.980.988.45M
Oct 14, 20260.971.000.940.950.9510.36M
Oct 13, 20261.011.020.970.990.998.84M
Oct 12, 20261.021.031.001.021.022.97M
Oct 9, 20261.021.051.011.021.026.81M
Oct 8, 20261.001.020.991.011.015.25M
Oct 7, 20261.001.020.981.011.012.22M
Oct 6, 20261.011.031.001.011.013.97M
Oct 5, 20260.991.030.981.031.033.35M
Oct 2, 20260.951.000.940.990.998.76M
Oct 1, 20261.001.010.970.980.9810.93M
Sep 30, 20260.991.010.981.001.004.81M
Sep 29, 20261.011.010.980.990.999.17M
Sep 28, 20261.021.041.011.031.032.93M
Sep 25, 20261.031.051.011.021.021.70M
Sep 24, 20261.011.061.011.041.044.78M
Sep 23, 20261.031.031.001.011.015.69M
Sep 22, 20261.011.041.001.031.033.26M
Sep 21, 20261.011.020.981.011.0114.17M
Sep 18, 20261.121.131.001.011.0120.04M
Sep 17, 20261.071.171.071.101.1020.53M
Sep 16, 20261.001.101.001.081.0817.35M
Sep 15, 20260.991.030.981.001.005.35M
Sep 14, 20260.951.020.950.990.996.83M
Sep 11, 20260.940.980.940.950.952.72M
Sep 10, 20260.930.970.920.940.944.07M
Sep 9, 20260.970.970.920.930.936.32M
Sep 8, 20260.881.010.880.980.9820.57M
Sep 4, 20260.900.920.880.880.889.80M
Sep 3, 20260.870.930.870.880.8814.40M
Sep 2, 20260.910.940.860.860.8614.35M
Sep 1, 20260.930.930.900.900.909.49M
Aug 31, 20260.940.970.930.930.9310.17M
Aug 28, 20260.940.980.900.920.9210.36M
Aug 27, 20260.991.000.900.920.9220.52M
Aug 26, 20261.021.030.970.980.989.60M
Aug 25, 20261.011.041.011.031.033.60M
Aug 24, 20261.051.061.011.011.016.12M
Aug 21, 20261.051.071.041.051.053.45M
Aug 20, 20261.121.141.011.031.039.20M
Aug 19, 20261.191.201.101.131.1311.38M
Aug 18, 20261.271.301.201.231.2310.14M
Aug 17, 20261.351.361.301.331.338.00M
Aug 14, 20261.341.371.331.351.356.51M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.