IQVIA Holdings Inc IQV
NYSE · United States · Health Technology
$268.85-0.14 (-0.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $268.85 | -0.05% | $269.96 | $273.16 | $267.61 | 1.50M |
| 2026-09-29 | $268.99 | -0.73% | $271.46 | $273.50 | $266.43 | 1.17M |
| 2026-09-28 | $270.97 | +0.22% | $266.52 | $272.75 | $265.97 | 1.62M |
| 2026-09-25 | $270.37 | -1.69% | $274.90 | $274.90 | $269.43 | 1.10M |
| 2026-09-24 | $275.02 | +2.67% | $266.46 | $277.13 | $266.46 | 1.89M |
| 2026-09-23 | $267.86 | -0.83% | $270.66 | $277.40 | $267.42 | 1.12M |
| 2026-09-22 | $270.09 | +0.08% | $270.25 | $272.44 | $267.26 | 950.70K |
| 2026-09-21 | $269.88 | +1.30% | $266.76 | $270.86 | $265.25 | 1.93M |
| 2026-09-18 | $266.42 | -1.12% | $269.45 | $269.45 | $264.88 | 5.59M |
| 2026-09-17 | $269.44 | +0.23% | $273.15 | $273.88 | $267.92 | 1.71M |
| 2026-09-16 | $268.82 | -0.32% | $270.89 | $273.56 | $268.57 | 1.67M |
| 2026-09-15 | $269.67 | +1.51% | $263.17 | $272.35 | $262.95 | 1.44M |
| 2026-09-14 | $265.67 | +1.49% | $265.77 | $267.95 | $262.56 | 1.28M |
| 2026-09-11 | $261.77 | +1.74% | $258.82 | $262.89 | $256.97 | 1.43M |
| 2026-09-10 | $257.30 | +0.12% | $254.57 | $258.93 | $252.53 | 1.32M |
| 2026-09-09 | $256.98 | -0.86% | $257.10 | $258.14 | $254.21 | 1.09M |
| 2026-09-08 | $259.21 | -3.20% | $264.00 | $264.79 | $259.00 | 1.38M |
| 2026-09-04 | $267.77 | -1.42% | $268.48 | $271.80 | $262.60 | 1.20M |
| 2026-09-03 | $271.62 | +2.95% | $265.81 | $271.71 | $263.38 | 2.01M |
| 2026-09-02 | $263.84 | +2.13% | $258.00 | $266.08 | $257.18 | 1.13M |
| 2026-09-01 | $258.35 | -1.09% | $262.09 | $262.64 | $257.19 | 1.24M |
| 2026-08-31 | $261.19 | -0.21% | $258.07 | $261.87 | $256.02 | 1.30M |
| 2026-08-28 | $261.75 | -0.24% | $260.55 | $262.82 | $258.08 | 1.84M |
| 2026-08-27 | $262.38 | +0.33% | $261.49 | $265.25 | $259.75 | 1.23M |
| 2026-08-26 | $261.51 | +0.81% | $254.91 | $262.51 | $253.16 | 1.27M |
| 2026-08-25 | $259.42 | -0.32% | $258.59 | $261.80 | $256.45 | 901.40K |
| 2026-08-24 | $260.24 | +0.16% | $256.81 | $261.88 | $255.79 | 1.11M |
| 2026-08-21 | $259.82 | +1.47% | $256.79 | $260.40 | $254.93 | 1.31M |
| 2026-08-20 | $256.05 | +2.72% | $246.87 | $260.30 | $246.87 | 1.79M |
| 2026-08-19 | $249.28 | +3.85% | $240.46 | $251.00 | $240.46 | 1.21M |
| 2026-08-18 | $240.03 | -0.50% | $244.36 | $246.02 | $239.98 | 1.10M |
| 2026-08-17 | $241.24 | +1.94% | $235.34 | $241.87 | $233.76 | 1.52M |
| 2026-08-14 | $236.66 | -2.01% | $240.55 | $243.00 | $235.87 | 905.60K |
| 2026-08-13 | $241.52 | -0.08% | $239.82 | $244.29 | $236.51 | 749.80K |
| 2026-08-12 | $241.71 | -0.87% | $239.80 | $243.76 | $238.00 | 854.80K |
| 2026-08-11 | $243.84 | +0.76% | $241.47 | $245.30 | $240.72 | 1.08M |
| 2026-08-10 | $241.99 | +1.38% | $237.55 | $243.18 | $235.76 | 1.16M |
| 2026-08-07 | $238.70 | +2.70% | $232.41 | $238.78 | $230.50 | 1.05M |
| 2026-08-06 | $232.43 | -1.53% | $236.00 | $236.80 | $228.76 | 1.27M |
| 2026-08-05 | $236.05 | +3.44% | $233.49 | $238.22 | $231.34 | 1.56M |
| 2026-08-04 | $228.20 | -2.21% | $232.48 | $233.10 | $227.15 | 1.47M |
| 2026-08-03 | $233.36 | -0.71% | $237.17 | $238.49 | $230.83 | 1.64M |
| 2026-07-31 | $235.02 | -1.16% | $236.97 | $237.94 | $230.93 | 1.32M |
| 2026-07-30 | $237.79 | -3.95% | $243.85 | $246.09 | $235.01 | 1.70M |
| 2026-07-29 | $247.56 | +1.90% | $241.79 | $251.36 | $240.70 | 2.24M |
| 2026-07-28 | $242.94 | +13.94% | $235.00 | $247.72 | $232.50 | 5.10M |
| 2026-07-27 | $213.22 | +2.48% | $207.34 | $213.48 | $206.87 | 2.16M |
| 2026-07-24 | $208.05 | +0.35% | $208.14 | $209.99 | $206.92 | 1.09M |
| 2026-07-23 | $207.32 | +4.43% | $216.66 | $217.05 | $204.15 | 1.35M |
| 2026-07-22 | $198.52 | -1.54% | $202.46 | $202.64 | $197.60 | 1.00M |
| 2026-07-21 | $201.62 | -1.12% | $198.89 | $203.97 | $198.73 | 1.03M |
| 2026-07-20 | $203.90 | -1.14% | $205.19 | $205.54 | $201.33 | 836.90K |
| 2026-07-17 | $206.26 | -2.01% | $207.15 | $211.64 | $205.80 | 1.26M |
| 2026-07-16 | $210.49 | +1.78% | $207.98 | $211.87 | $207.97 | 1.05M |
| 2026-07-15 | $206.81 | -0.49% | $209.25 | $211.92 | $206.52 | 1.14M |
| 2026-07-14 | $207.83 | +0.13% | $205.01 | $208.61 | $202.76 | 1.10M |
| 2026-07-13 | $207.55 | -0.14% | $207.85 | $212.36 | $206.74 | 1.31M |
| 2026-07-10 | $207.85 | -0.54% | $211.00 | $211.01 | $206.73 | 747.40K |
| 2026-07-09 | $208.97 | +2.54% | $205.30 | $210.09 | $203.18 | 1.11M |
| 2026-07-08 | $203.79 | -2.13% | $206.12 | $207.57 | $201.16 | 1.04M |
| 2026-07-07 | $208.23 | +1.10% | $210.00 | $211.10 | $204.75 | 1.35M |
| 2026-07-06 | $205.97 | -0.52% | $205.44 | $207.97 | $201.98 | 896.30K |
| 2026-07-02 | $207.04 | +1.89% | $204.33 | $208.29 | $203.94 | 1.23M |
| 2026-07-01 | $203.20 | +5.17% | $195.14 | $206.50 | $195.14 | 2.48M |
| 2026-06-30 | $193.22 | -0.03% | $194.00 | $194.08 | $188.92 | 1.36M |
| 2026-06-29 | $193.28 | +1.12% | $192.02 | $193.58 | $189.23 | 1.29M |
| 2026-06-26 | $191.14 | +2.53% | $185.43 | $191.39 | $185.43 | 1.78M |
| 2026-06-25 | $186.43 | +0.44% | $186.85 | $191.16 | $183.17 | 1.60M |
| 2026-06-24 | $185.62 | +8.37% | $174.69 | $187.79 | $174.69 | 1.86M |
| 2026-06-23 | $171.28 | +2.07% | $169.95 | $172.84 | $168.75 | 1.62M |
| 2026-06-22 | $167.81 | +0.02% | $167.62 | $169.90 | $163.35 | 2.14M |
| 2026-06-18 | $167.77 | -1.70% | $170.67 | $171.00 | $162.22 | 3.70M |
| 2026-06-17 | $170.67 | -4.74% | $175.68 | $177.54 | $169.71 | 1.86M |
| 2026-06-16 | $179.17 | +0.44% | $179.39 | $180.62 | $177.13 | 989.30K |
| 2026-06-15 | $178.39 | -1.69% | $182.11 | $183.34 | $176.13 | 1.73M |
| 2026-06-12 | $181.46 | +0.22% | $181.16 | $182.41 | $177.98 | 1.25M |
| 2026-06-11 | $181.06 | -0.61% | $181.14 | $182.05 | $178.02 | 1.61M |
| 2026-06-10 | $182.17 | -2.19% | $184.37 | $187.07 | $180.42 | 1.21M |
| 2026-06-09 | $186.25 | +1.39% | $185.22 | $190.68 | $183.62 | 1.31M |
| 2026-06-08 | $183.69 | +0.13% | $184.72 | $185.55 | $181.55 | 1.20M |
| 2026-06-05 | $183.45 | -1.84% | $187.31 | $188.92 | $182.37 | 1.28M |
| 2026-06-04 | $186.88 | +2.65% | $185.44 | $188.86 | $182.59 | 1.68M |
| 2026-06-03 | $182.05 | +0.78% | $177.45 | $182.32 | $174.10 | 1.56M |
| 2026-06-02 | $180.64 | -3.31% | $185.00 | $186.37 | $178.86 | 1.68M |
| 2026-06-01 | $186.82 | +2.53% | $182.84 | $188.86 | $182.00 | 1.40M |
| 2026-05-29 | $182.21 | +0.62% | $181.17 | $185.28 | $178.41 | 2.60M |
| 2026-05-28 | $181.09 | +9.34% | $165.02 | $181.13 | $163.95 | 2.25M |
| 2026-05-27 | $165.62 | +2.23% | $163.56 | $167.81 | $163.02 | 1.40M |
| 2026-05-26 | $162.00 | -3.51% | $166.18 | $167.09 | $161.75 | 2.01M |
| 2026-05-22 | $167.90 | -0.07% | $168.70 | $169.57 | $163.04 | 1.79M |