IQ - iQIYI, Inc.
1.45
-0.040 -2.759%
Share volume: 17,392,014
Last Updated: 03-04-2026
Entertainment/Services – Video Rental:
1.21%
PREVIOUS CLOSE
CHG
CHG%
$1.49
-0.04
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1.52 | $1.52 | $1.53 | $1.53 | $1.45 | $1.45 | $1.45 | $1.45 | 17,392,014 | $17,392,014.00 |
| 03-03-2026 | $1.57 | $1.57 | $1.58 | $1.58 | $1.48 | $1.48 | $1.49 | $1.49 | 19,304,786 | $19,304,786.00 |
| 03-02-2026 | $1.57 | $1.57 | $1.61 | $1.61 | $1.48 | $1.48 | $1.58 | $1.58 | 17,882,158 | $17,882,158.00 |
| 02-27-2026 | $1.70 | $1.70 | $1.70 | $1.70 | $1.55 | $1.55 | $1.60 | $1.60 | 27,865,839 | $27,865,839.00 |
| 02-26-2026 | $1.73 | $1.73 | $1.75 | $1.75 | $1.64 | $1.64 | $1.71 | $1.71 | 26,077,122 | $26,077,122.00 |
| 02-25-2026 | $1.78 | $1.78 | $1.81 | $1.81 | $1.76 | $1.76 | $1.77 | $1.77 | 4,133,080 | $4,133,080.00 |
| 02-24-2026 | $1.78 | $1.78 | $1.79 | $1.79 | $1.74 | $1.74 | $1.79 | $1.79 | 6,737,092 | $6,737,092.00 |
| 02-23-2026 | $1.83 | $1.83 | $1.84 | $1.84 | $1.76 | $1.76 | $1.79 | $1.79 | 6,788,107 | $6,788,107.00 |
| 02-20-2026 | $1.76 | $1.76 | $1.87 | $1.87 | $1.76 | $1.76 | $1.82 | $1.82 | 10,438,231 | $10,438,231.00 |
| 02-19-2026 | $1.77 | $1.77 | $1.78 | $1.78 | $1.73 | $1.73 | $1.77 | $1.77 | 3,010,338 | $3,010,338.00 |