IQ: iQIYI, Inc.

As of Friday, May 22nd, 2026

$ 1.09

-0.01 -0.91%

Open: 1.05
High: 1.11
Low: 1.04
Volume: 10,486,152
Previous Close on Thursday, May 21st, 2026

$ 1.10

-- 0 0%

Open: 1.10
High: 1.11
Low: 1.07
Volume: 10,072,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 1.05 1.11 1.04 1.09 10,486,151 -0.01 -0.91
2026-05-21 1.10 1.11 1.07 1.10 10,072,500 0.00 0.00
2026-05-20 1.11 1.15 1.10 1.10 4,857,720 -0.01 -0.90
2026-05-19 1.12 1.14 1.11 1.11 3,331,663 -0.02 -1.77
2026-05-18 1.15 1.16 1.11 1.13 5,883,546 -0.03 -2.59
2026-05-15 1.18 1.18 1.13 1.16 3,862,566 -0.02 -1.69
2026-05-14 1.17 1.21 1.16 1.18 2,823,776 0.00 0.00
2026-05-13 1.16 1.20 1.15 1.18 5,009,329 +0.03 +2.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 1.16
On 2026-05-18		 1.04
On 2026-05-22		 -0.07 -6.03 1.16
On 2026-05-18		 1.04
On 2026-05-22		 -10.34 1.11
10D 1.21
On 2026-05-14		 1.04
On 2026-05-22		 -0.11 -9.17 1.21
On 2026-05-14		 1.04
On 2026-05-22		 -14.05 1.14
20D 1.26
On 2026-05-04		 1.04
On 2026-05-22		 -0.08 -6.84 1.26
On 2026-05-04		 1.04
On 2026-05-22		 -17.46 1.16
WTD 1.16
On 2026-05-18		 1.04
On 2026-05-22		 -0.07 -6.03 1.16
On 2026-05-18		 1.04
On 2026-05-22		 -10.34 1.11
MTD 1.26
On 2026-05-04		 1.04
On 2026-05-22		 -0.09 -7.63 1.26
On 2026-05-04		 1.04
On 2026-05-22		 -17.46 1.17
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
ESE

ESCO Technologies Inc.

295.62 +2.35 +0.80 12,642
O

Realty Income Corporation

62.02 -0.21 -0.34 4,332,294
IPGP

IPG Photonics Corporation

119.00 -1.52 -1.26 498,483
MT

ArcelorMittal

66.08 +1.97 +3.07 2,355,003
IQ

iQIYI, Inc.

1.09 -0.01 -0.91 10,486,152