IQVIA Holdings, Inc.$238.06ALC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $70.83 | $71.18 | $70.02 | $70.99 | +1.11% | 1.66M |
| Aug 3, 2026 | $70.20 | $70.89 | $69.53 | $70.21 | +1.84% | 1.90M |
| Jul 31, 2026 | $69.47 | $69.48 | $68.26 | $68.94 | -0.96% | 2.32M |
| Jul 30, 2026 | $69.97 | $70.31 | $69.17 | $69.61 | -0.06% | 2.56M |
| Jul 29, 2026 | $69.00 | $70.01 | $68.86 | $69.65 | +0.78% | 3.17M |
| Jul 28, 2026 | $68.33 | $69.83 | $68.31 | $69.11 | +2.72% | 3.18M |
| Jul 27, 2026 | $68.27 | $68.37 | $67.23 | $67.28 | -0.93% | 2.88M |
| Jul 24, 2026 | $67.64 | $68.36 | $67.42 | $67.91 | +1.04% | 1.26M |
| Jul 23, 2026 | $66.40 | $67.33 | $66.17 | $67.21 | -0.21% | 1.35M |
| Jul 22, 2026 | $68.48 | $68.54 | $67.09 | $67.35 | 0.00% | 1.71M |
| Jul 21, 2026 | $67.99 | $68.89 | $67.33 | $67.35 | -3.84% | 2.19M |
| Jul 20, 2026 | $69.82 | $70.31 | $69.50 | $70.04 | -0.31% | 2.45M |
| Jul 17, 2026 | $70.58 | $71.49 | $69.80 | $70.26 | -0.51% | 2.65M |
| Jul 16, 2026 | $69.28 | $70.66 | $69.28 | $70.62 | +3.09% | 1.33M |
| Jul 15, 2026 | $67.28 | $68.80 | $67.17 | $68.50 | +2.45% | 2.63M |
| Jul 14, 2026 | $67.78 | $67.98 | $66.85 | $66.86 | -3.10% | 3.40M |
| Jul 13, 2026 | $67.98 | $69.13 | $67.85 | $69.00 | +1.75% | 2.14M |
| Jul 10, 2026 | $67.65 | $68.05 | $67.30 | $67.81 | +1.00% | 1.69M |
| Jul 9, 2026 | $66.38 | $67.18 | $66.33 | $67.14 | +0.87% | 1.41M |
| Jul 8, 2026 | $66.67 | $67.04 | $66.43 | $66.56 | -0.46% | 2.81M |
| Jul 7, 2026 | $68.80 | $69.00 | $65.99 | $66.87 | -2.14% | 3.48M |
| Jul 6, 2026 | $68.64 | $68.84 | $67.79 | $68.33 | -1.91% | 2.03M |
| Jul 2, 2026 | $67.61 | $69.75 | $67.53 | $69.66 | +4.25% | 1.90M |
| Jul 1, 2026 | $66.85 | $67.03 | $66.07 | $66.82 | -0.42% | 2.80M |
| Jun 30, 2026 | $67.61 | $68.23 | $66.92 | $67.10 | -0.75% | 1.97M |
| Jun 29, 2026 | $68.34 | $68.34 | $67.34 | $67.61 | -0.28% | 1.86M |
| Jun 26, 2026 | $67.88 | $68.46 | $67.44 | $67.80 | -0.48% | 1.49M |
| Jun 25, 2026 | $68.04 | $69.27 | $67.91 | $68.13 | +0.29% | 1.44M |
| Jun 24, 2026 | $67.26 | $68.38 | $67.23 | $67.93 | +2.74% | 1.56M |
| Jun 23, 2026 | $65.98 | $66.67 | $65.32 | $66.12 | +1.44% | 2.29M |
| Jun 22, 2026 | $65.28 | $65.55 | $64.90 | $65.18 | +0.77% | 1.59M |
| Jun 18, 2026 | $63.87 | $64.92 | $63.84 | $64.68 | +0.84% | 2.00M |
| Jun 17, 2026 | $65.85 | $66.41 | $63.81 | $64.14 | -2.58% | 3.03M |
| Jun 16, 2026 | $66.48 | $66.58 | $65.74 | $65.84 | -0.68% | 1.79M |
| Jun 15, 2026 | $67.81 | $68.02 | $65.94 | $66.29 | -0.84% | 1.84M |
| Jun 12, 2026 | $66.68 | $67.03 | $66.10 | $66.85 | +0.51% | 1.24M |
| Jun 11, 2026 | $66.65 | $66.88 | $65.60 | $66.51 | +0.61% | 1.46M |
| Jun 10, 2026 | $67.03 | $67.33 | $66.10 | $66.11 | -2.64% | 1.23M |
| Jun 9, 2026 | $66.98 | $68.00 | $66.96 | $67.90 | +2.71% | 1.47M |
| Jun 8, 2026 | $66.55 | $66.88 | $66.10 | $66.11 | -1.05% | 1.34M |
| Jun 5, 2026 | $66.93 | $67.38 | $66.38 | $66.81 | +0.35% | 1.36M |
| Jun 4, 2026 | $65.67 | $66.60 | $65.63 | $66.58 | +3.67% | 2.32M |
| Jun 3, 2026 | $64.23 | $64.77 | $64.06 | $64.22 | -0.09% | 2.57M |
| Jun 2, 2026 | $64.77 | $64.87 | $64.01 | $64.28 | -2.16% | 2.27M |
| Jun 1, 2026 | $65.54 | $66.27 | $64.96 | $65.70 | -0.89% | 1.93M |
| May 29, 2026 | $66.26 | $67.06 | $66.19 | $66.29 | +0.96% | 2.88M |
| May 28, 2026 | $65.39 | $66.38 | $65.36 | $65.66 | -1.04% | 2.40M |
| May 27, 2026 | $67.94 | $68.03 | $66.06 | $66.35 | -1.99% | 2.52M |
| May 26, 2026 | $67.74 | $68.27 | $67.24 | $67.70 | -0.12% | 2.29M |
| May 22, 2026 | $67.89 | $68.48 | $67.60 | $67.78 | -0.22% | 2.00M |
| May 21, 2026 | $67.19 | $68.20 | $66.72 | $67.93 | +0.97% | 2.36M |
| May 20, 2026 | $66.46 | $67.85 | $65.93 | $67.28 | +1.51% | 3.01M |
| May 19, 2026 | $66.64 | $67.26 | $66.22 | $66.28 | +0.47% | 3.52M |
| May 18, 2026 | $64.93 | $66.10 | $64.52 | $65.97 | +3.66% | 2.67M |
| May 15, 2026 | $64.53 | $64.98 | $63.60 | $63.64 | -0.56% | 2.13M |
| May 14, 2026 | $63.79 | $64.28 | $63.15 | $64.00 | +0.88% | 1.52M |
| May 13, 2026 | $62.96 | $63.68 | $62.76 | $63.44 | -0.53% | 1.50M |
| May 12, 2026 | $62.54 | $64.41 | $62.49 | $63.78 | +2.84% | 2.84M |
| May 11, 2026 | $62.71 | $63.16 | $61.84 | $62.02 | -0.86% | 3.17M |
| May 8, 2026 | $64.42 | $64.82 | $62.40 | $62.56 | — | 4.54M |
