Free Trial

iQIYI (IQ) Stock Chart & Stock Price History

→ A New Generation of Billionaires Is About to Be Created (From Banyan Hill Publishing) (Ad)
Free IQ Stock Alerts
$4.28
-0.06 (-1.38%)
(As of 06/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

iQIYI Stock Price Performance

5 Day
Performance
-7.56%
1 Month
Performance
-14.74%
3 Month
Performance
+13.53%
6 Month
Performance
-6.96%
Year-To-Date
Performance
-12.30%
1 Year
Performance
-10.46%
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 Priority Gold
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.
Click here for your free guide

IQ Stock Chart for Friday, June, 7, 2024

IQ Chart by TradingView

iQIYI Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$4.34$4.28
-1.38%		$4.29$4.198.76 million shs$4.11 billion
06/05/2024$4.40$4.34
-1.36%		$4.50$4.298.83 million shs$4.16 billion
06/04/2024$4.51$4.40
-2.44%		$4.60$4.396.66 million shs$4.22 billion
06/03/2024$4.63$4.51
-2.59%		$4.70$4.3916.58 million shs$4.33 billion
05/31/2024$4.73$4.63
-2.11%		$4.72$4.599.57 million shs$4.44 billion
05/30/2024$4.64$4.73
+1.94%		$4.79$4.619.31 million shs$4.54 billion
05/29/2024$4.74$4.64
-2.11%		$4.66$4.5118.06 million shs$4.45 billion
05/28/2024$4.78$4.74
-0.84%		$4.82$4.698.55 million shs$4.55 billion
05/27/2024$4.78$4.78$4.84$4.765.43 million shs$4.59 billion
05/24/2024$4.77$4.78
+0.21%		$4.84$4.765.43 million shs$4.59 billion
05/23/2024$4.95$4.77
-3.64%		$4.91$4.687.54 million shs$4.58 billion
05/22/2024$4.91$4.95
+0.81%		$5.10$4.8611.04 million shs$4.75 billion
05/21/2024$5.00$4.91
-1.80%		$5.09$4.8711.56 million shs$4.71 billion
05/20/2024$5.26$5.00
-4.94%		$5.28$4.9616.61 million shs$4.80 billion
05/17/2024$5.79$5.26
-9.15%		$5.64$5.2218.57 million shs$5.05 billion
05/16/2024$5.16$5.79
+12.21%		$5.80$4.6435.43 million shs$5.56 billion
05/15/2024$4.84$5.16
+6.61%		$5.18$4.7722.32 million shs$4.95 billion
05/14/2024$5.14$4.84
-5.84%		$5.11$4.7915.82 million shs$4.64 billion
05/13/2024$4.89$5.14
+5.11%		$5.24$4.9911.10 million shs$4.93 billion
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
A New Generation of Billionaires Is About to Be Created (Ad)

On June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…

Click here for details. 
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
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

Related Companies:
This page (NASDAQ:IQ) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored