iQIYI, Inc. (IQ) NASDAQ
1.05
-0.0265(-2.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
IQ Historical Return
If you invested $1000 in iQIYI, Inc. (IQ) since IPO date, it would be worth $69.45 as of June 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $76.38, while $1000 invested 1 year ago would be worth $646.71. This corresponds to total returns of -93.05%, -92.36%, -35.33%, respectively, with annualized returns of -27.79%, -40.23%, -35.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
IQ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2026 | 1.09 | 1.08 | 1.08 | 1.1 | 1.08 | 3.8M |
| June 03, 2026 | 1.1 | 1.08 | 1.08 | 1.11 | 1.07 | 9.5M |
| June 02, 2026 | 1.18 | 1.13 | 1.13 | 1.19 | 1.12 | 3.35M |
| June 01, 2026 | 1.14 | 1.17 | 1.17 | 1.18 | 1.14 | 3.24M |
| May 29, 2026 | 1.12 | 1.14 | 1.14 | 1.15 | 1.11 | 7.28M |
| May 28, 2026 | 1.05 | 1.13 | 1.13 | 1.17 | 1.05 | 11.86M |
| May 27, 2026 | 1.08 | 1.06 | 1.06 | 1.1 | 1.05 | 4.96M |
| May 26, 2026 | 1.08 | 1.1 | 1.1 | 1.1 | 1.03 | 11.68M |
| May 22, 2026 | 1.05 | 1.09 | 1.09 | 1.11 | 1.04 | 10.49M |
| May 21, 2026 | 1.1 | 1.1 | 1.1 | 1.11 | 1.07 | 10.08M |
| May 20, 2026 | 1.11 | 1.1 | 1.1 | 1.15 | 1.1 | 4.86M |
| May 19, 2026 | 1.13 | 1.11 | 1.11 | 1.14 | 1.11 | 3.33M |
| May 18, 2026 | 1.15 | 1.13 | 1.13 | 1.16 | 1.11 | 5.89M |
| May 15, 2026 | 1.18 | 1.16 | 1.16 | 1.18 | 1.13 | 3.85M |
| May 14, 2026 | 1.17 | 1.2 | 1.2 | 1.21 | 1.16 | 2.81M |
| May 13, 2026 | 1.16 | 1.18 | 1.18 | 1.2 | 1.15 | 5.03M |
| May 12, 2026 | 1.16 | 1.15 | 1.15 | 1.18 | 1.14 | 6.81M |
| May 11, 2026 | 1.19 | 1.17 | 1.17 | 1.2 | 1.16 | 5.28M |
| May 08, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.19 | 4.14M |
| May 07, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.18 | 7.46M |
| May 06, 2026 | 1.21 | 1.23 | 1.23 | 1.25 | 1.2 | 3.95M |
| May 05, 2026 | 1.23 | 1.2 | 1.2 | 1.25 | 1.19 | 4.92M |
| May 04, 2026 | 1.21 | 1.25 | 1.25 | 1.26 | 1.2 | 6.43M |
| May 01, 2026 | 1.18 | 1.22 | 1.22 | 1.24 | 1.18 | 5.42M |
| April 30, 2026 | 1.16 | 1.18 | 1.18 | 1.19 | 1.15 | 3.81M |
| April 29, 2026 | 1.11 | 1.16 | 1.16 | 1.2 | 1.11 | 14.84M |
| April 28, 2026 | 1.12 | 1.11 | 1.11 | 1.13 | 1.07 | 20.85M |
| April 27, 2026 | 1.2 | 1.11 | 1.11 | 1.2 | 1.1 | 12.93M |
| April 24, 2026 | 1.21 | 1.17 | 1.17 | 1.21 | 1.17 | 8.37M |
| April 23, 2026 | 1.24 | 1.2 | 1.2 | 1.25 | 1.19 | 14.74M |
| April 22, 2026 | 1.3 | 1.25 | 1.25 | 1.31 | 1.23 | 25.17M |
| April 21, 2026 | 1.41 | 1.32 | 1.32 | 1.41 | 1.3 | 12.28M |
| April 20, 2026 | 1.4 | 1.4 | 1.4 | 1.42 | 1.38 | 7.6M |
| April 17, 2026 | 1.41 | 1.41 | 1.41 | 1.47 | 1.4 | 6M |
| April 16, 2026 | 1.43 | 1.4 | 1.4 | 1.45 | 1.38 | 7.02M |
| April 15, 2026 | 1.4 | 1.41 | 1.41 | 1.43 | 1.38 | 11.11M |
| April 14, 2026 | 1.26 | 1.41 | 1.41 | 1.44 | 1.26 | 16.95M |
| April 13, 2026 | 1.24 | 1.27 | 1.27 | 1.27 | 1.23 | 6.22M |
| April 10, 2026 | 1.29 | 1.25 | 1.25 | 1.3 | 1.25 | 6.87M |
| April 09, 2026 | 1.33 | 1.28 | 1.28 | 1.33 | 1.27 | 8.48M |
| April 08, 2026 | 1.39 | 1.33 | 1.33 | 1.4 | 1.33 | 4.89M |
| April 07, 2026 | 1.33 | 1.32 | 1.32 | 1.35 | 1.32 | 3.61M |
| April 06, 2026 | 1.39 | 1.33 | 1.33 | 1.39 | 1.33 | 4.36M |
| April 02, 2026 | 1.34 | 1.39 | 1.39 | 1.4 | 1.32 | 10.85M |
| April 01, 2026 | 1.36 | 1.38 | 1.38 | 1.4 | 1.36 | 9.56M |
| March 31, 2026 | 1.28 | 1.36 | 1.35 | 1.38 | 1.27 | 14.21M |
| March 30, 2026 | 1.3 | 1.27 | 1.27 | 1.39 | 1.25 | 30.96M |
| March 27, 2026 | 1.24 | 1.2 | 1.2 | 1.25 | 1.19 | 6M |
| March 26, 2026 | 1.25 | 1.24 | 1.24 | 1.28 | 1.23 | 6.15M |
| March 25, 2026 | 1.26 | 1.28 | 1.28 | 1.29 | 1.25 | 7.75M |
| March 24, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.21 | 4.34M |
| March 23, 2026 | 1.24 | 1.25 | 1.25 | 1.27 | 1.22 | 4.67M |
| March 20, 2026 | 1.23 | 1.23 | 1.23 | 1.26 | 1.2 | 7.09M |
| March 19, 2026 | 1.22 | 1.23 | 1.23 | 1.23 | 1.18 | 12.44M |
| March 18, 2026 | 1.25 | 1.24 | 1.24 | 1.27 | 1.23 | 6.04M |
| March 17, 2026 | 1.29 | 1.26 | 1.26 | 1.29 | 1.25 | 8.25M |
| March 16, 2026 | 1.34 | 1.29 | 1.29 | 1.37 | 1.28 | 7.11M |
| March 13, 2026 | 1.3 | 1.31 | 1.31 | 1.36 | 1.26 | 11.12M |
| March 12, 2026 | 1.35 | 1.29 | 1.29 | 1.36 | 1.28 | 13.17M |
| March 11, 2026 | 1.4 | 1.35 | 1.35 | 1.4 | 1.33 | 11.27M |
