iQIYI Stock Price History
NASDAQ: IQConsumer DiscretionaryConsumer Electronics/Video ChainsUSD
1.02+0.01 (+0.99%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IQ price history at a glance
The price history for iQIYI (IQ) on this page begins on March 26, 2018, when the stock closed at $15.55; it most recently closed at $1.02 on October 5, 2026. The highest price in this record is $46.23, reached on June 18, 2018; the latest close is 97.8% below that peak. Across the 7 complete calendar years in the table, IQ finished higher in 3 and lower in 4. Its best year was 2019 (+41.9%) and its worst was 2021 (-73.9%).
Over roughly 9 years the share price changed -93.4%, a -27.3% compound annual price return (excluding dividends). In the last 12 months alone, IQ has lost 56.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $46.23
- Date of high
- Jun 18, 2018
- Low since 2018
- $0.86
- Date of low
- Aug 31, 2026
- 52-week high
- $2.36
- 52-week low
- $0.86
- IPO year
- 2018
- Last close
- $1.02
IQ returns
1 week
+2.82%
1 month
+9.32%
3 months
-9.73%
6 months
-18.40%
Year to date
-46.87%
1 year
-56.60%
3 years
-78.75%
5 years
-88.17%
IQ price return, excluding dividends.
IQ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.02 | -49.75% |
| 2025 | 2.03 | +3.05% |
| 2024 | 1.97 | -59.63% |
| 2023 | 4.88 | -7.92% |
| 2022 | 5.30 | +16.23% |
| 2021 | 4.56 | -73.91% |
| 2020 | 17.48 | -24.13% |
| 2019 | 23.04 | +41.87% |
| 2018* | 16.24 | +4.44% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
IQ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.02 | 1.06 | 1.01 | 1.02 | +0.99% | |
| 1.00 | 1.02 | 0.9903 | 1.01 | -0.49% | |
| 1.00 | 1.03 | 0.9821 | 1.02 | +0.50% | |
| 1.01 | 1.03 | 1.00 | 1.01 | -1.94% | |
| 0.99 | 1.03 | 0.98 | 1.03 | +3.83% | |
| 0.95 | 0.997 | 0.942 | 0.992 | +0.92% | |
| 1.00 | 1.01 | 0.966 | 0.983 | -1.70% | |
| 0.992 | 1.01 | 0.98 | 1.00 | +1.11% | |
| 1.01 | 1.02 | 0.98 | 0.989 | -3.98% | |
| 1.02 | 1.04 | 1.01 | 1.03 | +0.98% | |
| 1.04 | 1.06 | 1.01 | 1.02 | -1.92% | |
| 1.01 | 1.06 | 1.01 | 1.04 | +2.97% | |
| 1.03 | 1.04 | 1.00 | 1.01 | -1.94% | |
| 1.01 | 1.04 | 1.00 | 1.03 | +1.98% | |
| 1.01 | 1.02 | 0.98 | 1.01 | 0.00% | |
| 1.12 | 1.13 | 1.00 | 1.01 | -8.18% | |
| 1.07 | 1.17 | 1.07 | 1.10 | +1.85% | |
| 1.00 | 1.10 | 1.00 | 1.08 | +8.00% | |
| 0.988 | 1.03 | 0.983 | 1.00 | +0.50% | |
| 0.95 | 1.03 | 0.95 | 0.995 | +4.52% | |
| 0.938 | 0.976 | 0.938 | 0.952 | +1.60% | |
| 0.93 | 0.97 | 0.922 | 0.937 | +0.43% | |
| 0.97 | 0.97 | 0.923 | 0.933 | -5.18% | |
| 0.883 | 1.01 | 0.883 | 0.984 | +11.82% | |
| 0.90 | 0.92 | 0.88 | 0.88 | -0.34% | |
| 0.87 | 0.93 | 0.87 | 0.883 | +2.67% | |
| 0.91 | 0.939 | 0.86 | 0.86 | -4.87% | |
| 0.933 | 0.933 | 0.901 | 0.904 | -3.21% | |
| 0.945 | 0.97 | 0.925 | 0.934 | +1.52% | |
| 0.94 | 0.979 | 0.90 | 0.92 | -0.43% | |
| 0.992 | 1.00 | 0.90 | 0.924 | -6.00% | |
| 1.02 | 1.03 | 0.97 | 0.983 | -4.56% | |
| 1.01 | 1.04 | 1.01 | 1.03 | +1.98% | |
| 1.05 | 1.06 | 1.01 | 1.01 | -4.27% | |
| 1.05 | 1.08 | 1.05 | 1.06 | +2.43% | |
| 1.12 | 1.14 | 1.02 | 1.03 | -8.85% | |
| 1.19 | 1.20 | 1.10 | 1.13 | -8.13% | |
| 1.27 | 1.31 | 1.20 | 1.23 | -7.52% | |
| 1.35 | 1.36 | 1.30 | 1.33 | -1.48% | |
| 1.34 | 1.37 | 1.33 | 1.35 | -0.74% | |
| 1.33 | 1.38 | 1.29 | 1.36 | +2.26% | |
| 1.34 | 1.39 | 1.32 | 1.33 | -1.48% | |
| 1.33 | 1.38 | 1.33 | 1.35 | -0.74% | |
| 1.33 | 1.39 | 1.33 | 1.36 | +2.26% | |
| 1.28 | 1.35 | 1.28 | 1.33 | +3.10% | |
| 1.28 | 1.31 | 1.26 | 1.29 | 0.00% | |
| 1.33 | 1.35 | 1.29 | 1.29 | -3.01% | |
| 1.31 | 1.35 | 1.31 | 1.33 | +1.53% | |
| 1.27 | 1.37 | 1.26 | 1.31 | +3.15% | |
| 1.28 | 1.30 | 1.24 | 1.27 | -0.78% | |
| 1.21 | 1.30 | 1.21 | 1.28 | +4.07% | |
| 1.25 | 1.28 | 1.22 | 1.23 | -1.60% | |
| 1.21 | 1.27 | 1.21 | 1.25 | +1.63% | |
| 1.24 | 1.26 | 1.22 | 1.23 | +0.82% | |
| 1.21 | 1.24 | 1.18 | 1.22 | +0.83% | |
| 1.22 | 1.25 | 1.20 | 1.21 | -2.42% | |
| 1.25 | 1.26 | 1.22 | 1.24 | -0.80% | |
| 1.23 | 1.27 | 1.22 | 1.25 | +1.63% | |
| 1.19 | 1.26 | 1.19 | 1.23 | +3.36% | |
| 1.18 | 1.22 | 1.15 | 1.19 | -4.03% | |
| 1.20 | 1.26 | 1.20 | 1.24 | +4.20% | |
| 1.17 | 1.25 | 1.17 | 1.19 | +2.59% | |
| 1.13 | 1.18 | 1.13 | 1.16 | +2.65% | |
| 1.13 | 1.16 | 1.13 | 1.13 | 0.00% | |
| 1.14 | 1.18 | 1.12 | 1.13 | -0.88% | |
| 1.06 | 1.15 | 1.06 | 1.14 | +8.57% | |
| 1.01 | 1.08 | 1.01 | 1.05 | +5.53% | |
| 1.06 | 1.09 | 0.982 | 0.995 | -7.01% | |
| 1.01 | 1.09 | 1.01 | 1.07 | +5.94% | |
| 1.04 | 1.06 | 1.01 | 1.01 | -4.72% | |
| 1.04 | 1.07 | 1.03 | 1.06 | +1.92% | |
| 1.01 | 1.06 | 1.01 | 1.04 | +2.97% | |
| 0.989 | 1.06 | 0.989 | 1.01 | +2.43% | |
| 0.96 | 1.02 | 0.96 | 0.986 | +2.60% | |
| 1.01 | 1.02 | 0.95 | 0.961 | -4.85% | |
| 1.03 | 1.04 | 1.00 | 1.01 | -2.88% | |
| 1.00 | 1.05 | 1.00 | 1.04 | +1.96% | |
| 1.01 | 1.04 | 1.00 | 1.02 | 0.00% | |
| 1.02 | 1.04 | 1.01 | 1.02 | -0.97% | |
| 1.03 | 1.06 | 1.03 | 1.03 | -0.96% | |
| 1.05 | 1.05 | 1.02 | 1.04 | -0.95% | |
| 1.03 | 1.07 | 1.03 | 1.05 | +1.94% | |
| 1.03 | 1.06 | 1.02 | 1.03 | 0.00% | |
| 1.03 | 1.05 | 0.984 | 1.03 | 0.00% | |
| 1.04 | 1.06 | 1.03 | 1.03 | -0.96% | |
| 1.05 | 1.07 | 1.03 | 1.04 | -0.95% | |
| 1.05 | 1.08 | 1.04 | 1.05 | 0.00% | |
| 1.08 | 1.08 | 1.04 | 1.05 | -2.78% | |
| 1.09 | 1.10 | 1.08 | 1.08 | 0.00% | |
| 1.10 | 1.11 | 1.07 | 1.08 | -4.42% | |
| 1.18 | 1.19 | 1.12 | 1.13 | -3.42% | |
| 1.14 | 1.18 | 1.14 | 1.17 | +2.63% | |
| 1.12 | 1.15 | 1.11 | 1.14 | +0.88% | |
| 1.05 | 1.17 | 1.05 | 1.13 | +6.60% | |
| 1.08 | 1.10 | 1.05 | 1.06 | -3.64% | |
| 1.08 | 1.10 | 1.03 | 1.10 | +0.92% | |
| 1.05 | 1.11 | 1.04 | 1.09 | -0.91% | |
| 1.10 | 1.11 | 1.07 | 1.10 | 0.00% | |
| 1.11 | 1.15 | 1.10 | 1.10 | -0.90% | |
| 1.12 | 1.14 | 1.11 | 1.11 | -1.77% | |
| 1.15 | 1.16 | 1.11 | 1.13 | -2.59% | |
| 1.18 | 1.18 | 1.13 | 1.16 | -1.69% | |
| 1.17 | 1.21 | 1.16 | 1.18 | 0.00% | |
| 1.16 | 1.20 | 1.15 | 1.18 | +2.61% | |
| 1.16 | 1.18 | 1.14 | 1.15 | -1.71% | |
| 1.19 | 1.20 | 1.16 | 1.17 | -2.50% | |
| 1.22 | 1.23 | 1.19 | 1.20 | -0.83% | |
| 1.23 | 1.24 | 1.18 | 1.21 | -1.63% | |
| 1.21 | 1.25 | 1.20 | 1.23 | +2.50% | |
| 1.23 | 1.25 | 1.19 | 1.20 | -4.00% | |
| 1.21 | 1.26 | 1.20 | 1.25 | +2.46% | |
| 1.18 | 1.24 | 1.18 | 1.22 | +3.39% | |
| 1.16 | 1.19 | 1.15 | 1.18 | +1.72% | |
| 1.11 | 1.20 | 1.11 | 1.16 | +4.50% | |
| 1.12 | 1.13 | 1.07 | 1.11 | 0.00% | |
| 1.20 | 1.20 | 1.10 | 1.11 | -5.13% | |
| 1.21 | 1.21 | 1.17 | 1.17 | -2.50% | |
| 1.24 | 1.25 | 1.19 | 1.20 | -4.00% | |
| 1.30 | 1.31 | 1.23 | 1.25 | -5.30% | |
| 1.41 | 1.41 | 1.30 | 1.32 | -5.71% | |
| 1.40 | 1.42 | 1.38 | 1.40 | -0.71% | |
| 1.41 | 1.47 | 1.40 | 1.41 | +0.71% | |
| 1.43 | 1.45 | 1.38 | 1.40 | -0.71% | |
| 1.40 | 1.43 | 1.38 | 1.41 | 0.00% | |
| 1.26 | 1.44 | 1.26 | 1.41 | +11.02% | |
| 1.24 | 1.27 | 1.23 | 1.27 | +1.60% | |
| 1.29 | 1.30 | 1.25 | 1.25 | -2.34% | |
| 1.33 | 1.33 | 1.27 | 1.28 | -3.76% | |
| 1.39 | 1.41 | 1.33 | 1.33 | +0.76% | |
| 1.33 | 1.35 | 1.32 | 1.32 | -0.75% | |
| 1.39 | 1.39 | 1.33 | 1.33 | -4.32% | |
| 1.34 | 1.40 | 1.32 | 1.39 | +0.72% | |
| 1.36 | 1.40 | 1.36 | 1.38 | +2.22% | |
| 1.28 | 1.38 | 1.28 | 1.35 | +6.30% | |
| 1.30 | 1.39 | 1.26 | 1.27 | +5.83% | |
| 1.24 | 1.25 | 1.19 | 1.20 | -3.23% | |
| 1.25 | 1.28 | 1.23 | 1.24 | -3.13% | |
| 1.26 | 1.29 | 1.25 | 1.28 | +4.07% | |
| 1.24 | 1.24 | 1.21 | 1.23 | -1.60% | |
| 1.24 | 1.27 | 1.22 | 1.25 | +1.63% | |
| 1.23 | 1.26 | 1.20 | 1.23 | 0.00% | |
| 1.22 | 1.23 | 1.18 | 1.23 | -0.81% | |
| 1.25 | 1.27 | 1.23 | 1.24 | -1.59% | |
| 1.29 | 1.29 | 1.25 | 1.26 | -2.33% | |
| 1.34 | 1.37 | 1.28 | 1.29 | -1.53% | |
| 1.30 | 1.36 | 1.26 | 1.31 | +1.55% | |
| 1.35 | 1.36 | 1.28 | 1.29 | -4.44% | |
| 1.40 | 1.40 | 1.33 | 1.35 | -4.26% | |
| 1.37 | 1.44 | 1.35 | 1.41 | +5.22% | |
| 1.43 | 1.43 | 1.32 | 1.34 | -6.94% | |
| 1.46 | 1.49 | 1.43 | 1.44 | 0.00% | |
| 1.47 | 1.50 | 1.43 | 1.44 | -0.69% | |
| 1.52 | 1.53 | 1.45 | 1.45 | -2.68% | |
| 1.57 | 1.58 | 1.48 | 1.49 | -5.70% | |
| 1.57 | 1.61 | 1.48 | 1.58 | -1.25% | |
| 1.70 | 1.70 | 1.55 | 1.60 | -6.43% | |
| 1.73 | 1.75 | 1.64 | 1.71 | -3.39% | |
| 1.78 | 1.81 | 1.76 | 1.77 | -1.12% | |
| 1.78 | 1.79 | 1.74 | 1.79 | 0.00% | |
| 1.83 | 1.84 | 1.76 | 1.79 | -1.65% | |
| 1.76 | 1.87 | 1.76 | 1.82 | +2.82% | |
| 1.77 | 1.78 | 1.73 | 1.77 | +0.57% | |
| 1.78 | 1.78 | 1.73 | 1.76 | -0.56% | |
| 1.79 | 1.80 | 1.73 | 1.77 | -1.67% | |
| 1.82 | 1.83 | 1.77 | 1.80 | -1.64% | |
| 1.92 | 1.92 | 1.76 | 1.83 | -5.18% | |
| 1.97 | 1.99 | 1.90 | 1.93 | -2.03% | |
| 1.98 | 2.01 | 1.94 | 1.97 | +1.03% | |
| 1.99 | 1.99 | 1.93 | 1.95 | -1.02% | |
| 1.95 | 2.00 | 1.92 | 1.97 | +2.07% | |
| 1.92 | 1.94 | 1.89 | 1.93 | 0.00% | |
| 1.94 | 1.95 | 1.89 | 1.93 | -1.53% | |
| 2.00 | 2.00 | 1.90 | 1.96 | -1.51% | |
| 2.06 | 2.06 | 1.97 | 1.99 | -4.33% | |
| 2.09 | 2.11 | 2.03 | 2.08 | -1.42% | |
| 2.09 | 2.13 | 2.04 | 2.11 | -0.94% | |
| 2.13 | 2.19 | 2.12 | 2.13 | +0.47% | |
| 2.04 | 2.14 | 2.02 | 2.12 | +3.92% | |
| 2.02 | 2.09 | 2.00 | 2.04 | 0.00% | |
| 2.10 | 2.11 | 2.00 | 2.04 | -2.39% | |
| 2.05 | 2.11 | 2.04 | 2.09 | +3.98% | |
| 1.96 | 2.10 | 1.96 | 2.01 | +4.69% | |
| 1.90 | 1.93 | 1.88 | 1.92 | -1.03% | |
| 1.98 | 2.00 | 1.94 | 1.94 | -2.02% | |
| 2.02 | 2.02 | 1.95 | 1.98 | -1.98% | |
| 2.04 | 2.05 | 2.01 | 2.02 | -1.46% | |
| 2.07 | 2.10 | 2.02 | 2.05 | -2.84% | |
| 2.06 | 2.14 | 2.05 | 2.11 | +2.93% | |
| 2.05 | 2.06 | 2.00 | 2.05 | -1.44% | |
| 2.10 | 2.13 | 2.04 | 2.08 | -2.35% | |
| 2.04 | 2.14 | 2.03 | 2.13 | +5.45% | |
| 2.15 | 2.15 | 2.00 | 2.02 | -3.81% | |
| 2.05 | 2.14 | 2.05 | 2.10 | +3.45% | |
| 1.97 | 2.11 | 1.95 | 2.03 | +5.73% | |
| 1.92 | 1.95 | 1.92 | 1.92 | -1.54% | |
| 1.94 | 2.00 | 1.94 | 1.95 | +0.52% | |
| 1.89 | 1.95 | 1.88 | 1.94 | +1.57% | |
| 1.91 | 1.94 | 1.91 | 1.91 | +0.53% | |
| 1.92 | 1.96 | 1.90 | 1.90 | -1.04% | |
| 1.90 | 1.95 | 1.89 | 1.92 | +1.05% | |
| 1.87 | 1.94 | 1.85 | 1.90 | +2.70% | |
| 1.88 | 1.92 | 1.83 | 1.85 | -1.07% | |
| 1.89 | 1.90 | 1.84 | 1.87 | 0.00% | |
| 1.91 | 1.94 | 1.86 | 1.87 | -2.60% | |
| 1.94 | 1.96 | 1.87 | 1.92 | -1.54% | |
| 1.97 | 1.98 | 1.94 | 1.95 | 0.00% | |
| 2.03 | 2.09 | 1.93 | 1.95 | -4.41% | |
| 2.04 | 2.05 | 2.01 | 2.04 | -0.97% | |
| 2.04 | 2.08 | 2.03 | 2.06 | +1.48% | |
| 2.06 | 2.07 | 1.97 | 2.03 | -1.93% | |
| 2.08 | 2.11 | 2.06 | 2.07 | -0.96% | |
| 2.05 | 2.10 | 2.04 | 2.09 | +2.45% | |
| 2.05 | 2.07 | 2.03 | 2.04 | +0.49% | |
| 2.00 | 2.06 | 2.00 | 2.03 | +0.50% | |
| 2.08 | 2.08 | 1.96 | 2.02 | -3.35% | |
| 2.19 | 2.19 | 2.07 | 2.09 | -4.57% | |
| 2.21 | 2.26 | 2.17 | 2.19 | +1.86% | |
| 2.20 | 2.23 | 2.14 | 2.15 | -3.15% | |
| 2.22 | 2.25 | 2.18 | 2.22 | +0.91% | |
| 2.16 | 2.22 | 2.16 | 2.20 | +3.29% | |
| 2.17 | 2.21 | 2.10 | 2.13 | -2.74% | |
| 2.24 | 2.30 | 2.17 | 2.19 | -2.23% | |
| 2.18 | 2.26 | 2.17 | 2.24 | +2.75% | |
| 1.99 | 2.23 | 1.98 | 2.18 | +6.34% | |
| 2.07 | 2.08 | 2.03 | 2.05 | -1.44% | |
| 2.06 | 2.10 | 2.05 | 2.08 | -1.42% | |
| 2.18 | 2.20 | 2.10 | 2.11 | -2.31% | |
| 2.20 | 2.21 | 2.14 | 2.16 | -2.70% | |
| 2.20 | 2.23 | 2.17 | 2.22 | +0.91% | |
| 2.19 | 2.25 | 2.18 | 2.20 | +2.80% | |
| 2.14 | 2.15 | 2.06 | 2.14 | -0.93% | |
| 2.23 | 2.25 | 2.15 | 2.16 | -1.82% | |
| 2.19 | 2.22 | 2.18 | 2.20 | 0.00% | |
| 2.21 | 2.22 | 2.17 | 2.20 | -2.22% | |
| 2.32 | 2.32 | 2.23 | 2.25 | -2.60% | |
| 2.27 | 2.36 | 2.24 | 2.31 | +1.76% | |
| 2.30 | 2.30 | 2.25 | 2.27 | -3.40% | |
| 2.29 | 2.36 | 2.26 | 2.35 | +3.98% | |
| 2.26 | 2.27 | 2.20 | 2.26 | 0.00% | |
| 2.24 | 2.29 | 2.22 | 2.26 | +3.67% | |
| 2.24 | 2.25 | 2.17 | 2.18 | -0.91% | |
| 2.19 | 2.23 | 2.15 | 2.20 | +1.38% | |
| 2.15 | 2.27 | 2.14 | 2.17 | +0.46% | |
| 2.22 | 2.22 | 2.12 | 2.16 | -1.82% | |
| 2.05 | 2.21 | 2.04 | 2.20 | +8.37% | |
| 2.02 | 2.05 | 1.99 | 2.03 | -1.46% | |
| 2.12 | 2.12 | 2.02 | 2.06 | -3.74% | |
| 2.20 | 2.22 | 2.12 | 2.14 | -3.17% | |
| 2.20 | 2.21 | 2.17 | 2.21 | -1.34% | |
| 2.28 | 2.31 | 2.21 | 2.24 | 0.00% | |
| 2.33 | 2.37 | 2.19 | 2.24 | -4.68% | |
| 2.38 | 2.45 | 2.34 | 2.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IQ chart for longer ranges.