iQIYI, Inc. - American Depositary Shares (IQ)

Historical Prices For iQIYI, Inc. - American Depositary Shares (IQ)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	2.24	2.24	2.13	2.19	29,298,964	2.19
4/01/2025	2.27	2.31	2.21	2.23	31,214,097	2.23
3/31/2025	2.20	2.27	2.18	2.26	39,195,250	2.26
3/28/2025	2.39	2.42	2.24	2.25	35,432,418	2.25
3/27/2025	2.25	2.47	2.25	2.37	63,579,027	2.37
3/26/2025	2.22	2.33	2.21	2.24	32,247,128	2.24
3/25/2025	2.21	2.26	2.17	2.21	25,059,887	2.21
3/24/2025	2.31	2.31	2.18	2.20	27,253,695	2.20
3/21/2025	2.31	2.32	2.22	2.28	41,383,843	2.28
3/20/2025	2.49	2.52	2.34	2.37	56,395,052	2.37
3/19/2025	2.52	2.54	2.42	2.48	34,887,999	2.48
3/18/2025	2.52	2.53	2.42	2.49	33,349,085	2.49
3/17/2025	2.35	2.53	2.35	2.49	44,348,591	2.49
3/14/2025	2.34	2.40	2.32	2.35	19,153,259	2.35
3/13/2025	2.18	2.31	2.17	2.28	41,953,338	2.28
3/12/2025	2.28	2.28	2.16	2.21	29,549,586	2.21
3/11/2025	2.31	2.35	2.23	2.30	34,822,059	2.30
3/10/2025	2.33	2.35	2.21	2.26	33,868,956	2.26
3/07/2025	2.30	2.43	2.28	2.35	28,075,497	2.35
3/06/2025	2.32	2.41	2.25	2.32	35,253,891	2.32
3/05/2025	2.16	2.33	2.17	2.32	46,547,413	2.32
3/04/2025	2.02	2.17	2.00	2.14	29,739,907	2.14
3/03/2025	2.10	2.11	2.00	2.02	21,529,587	2.02
2/28/2025	2.08	2.15	2.06	2.08	24,774,058	2.08
2/27/2025	2.11	2.20	2.08	2.17	34,360,944	2.17
2/26/2025	2.16	2.20	2.10	2.11	20,630,039	2.11
2/25/2025	2.13	2.16	2.08	2.09	19,197,820	2.09
2/24/2025	2.18	2.19	2.04	2.10	43,366,621	2.10
2/21/2025	2.26	2.39	2.25	2.25	53,324,859	2.25
2/20/2025	2.19	2.26	2.10	2.18	74,174,224	2.18
2/19/2025	2.35	2.49	2.25	2.42	25,292,815	2.42
2/18/2025	2.41	2.42	2.26	2.31	35,718,703	2.31
2/14/2025	2.69	2.73	2.48	2.54	37,994,960	2.54
2/13/2025	2.46	2.60	2.45	2.52	27,999,116	2.52
2/12/2025	2.30	2.60	2.27	2.53	52,751,744	2.53
2/11/2025	2.36	2.37	2.27	2.29	21,096,290	2.29
2/10/2025	2.45	2.54	2.39	2.40	28,079,265	2.40
2/07/2025	2.40	2.45	2.32	2.38	30,737,310	2.38
2/06/2025	2.27	2.40	2.23	2.33	44,028,114	2.33
2/05/2025	2.17	2.23	2.14	2.17	18,798,478	2.17
2/04/2025	2.17	2.29	2.15	2.21	34,467,625	2.21
2/03/2025	2.09	2.19	2.05	2.09	25,289,136	2.09
1/31/2025	2.32	2.32	2.14	2.17	40,125,261	2.17
1/30/2025	2.20	2.39	2.18	2.32	26,658,481	2.32
1/29/2025	2.23	2.30	2.13	2.16	32,100,463	2.16
1/28/2025	2.28	2.28	2.12	2.23	27,025,707	2.23
1/27/2025	2.21	2.30	2.13	2.23	41,759,748	2.23
1/24/2025	2.01	2.32	2.01	2.23	54,625,580	2.23
1/23/2025	1.95	2.03	1.95	2.00	18,954,489	2.00
1/22/2025	1.96	2.01	1.91	1.95	19,904,524	1.95
1/21/2025	1.99	2.03	1.94	1.98	23,603,554	1.98
1/17/2025	1.90	2.00	1.89	1.94	29,473,045	1.94
1/16/2025	1.88	1.89	1.84	1.87	5,370,532	1.87
1/15/2025	1.88	1.91	1.85	1.86	10,270,486	1.86
1/14/2025	1.90	1.92	1.82	1.85	11,545,822	1.85
1/13/2025	1.90	1.90	1.82	1.83	16,497,196	1.83
1/10/2025	1.98	1.99	1.88	1.90	20,420,455	1.90
1/08/2025	2.00	2.04	1.95	2.02	13,819,746	2.02
1/07/2025	2.00	2.07	2.00	2.02	15,897,598	2.02
1/06/2025	2.01	2.08	1.98	1.99	15,921,343	1.99
1/03/2025	2.01	2.01	1.93	1.97	13,732,362	1.97