IQVIA Holdings, Inc.
IQV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $269.43 | $270.00 | $257.35 | $258.44 | -3.33% | 1.37M |
| Oct 30, 2026 | $274.91 | $274.91 | $263.21 | $267.33 | -2.81% | 1.15M |
| Oct 29, 2026 | $276.86 | $279.36 | $272.82 | $275.06 | -1.43% | 1.43M |
| Oct 28, 2026 | $270.15 | $282.42 | $269.00 | $279.04 | +2.76% | 1.72M |
| Oct 27, 2026 | $267.50 | $284.50 | $266.61 | $271.55 | -0.75% | 2.10M |
| Oct 26, 2026 | $280.50 | $281.84 | $270.92 | $273.60 | -2.06% | 1.69M |
| Oct 23, 2026 | $276.56 | $279.58 | $274.67 | $279.36 | +0.37% | 981.22K |
| Oct 22, 2026 | $274.99 | $282.98 | $273.80 | $278.32 | +0.61% | 1.67M |
| Oct 21, 2026 | $264.46 | $277.28 | $263.97 | $276.63 | +3.28% | 1.76M |
| Oct 20, 2026 | $269.20 | $272.08 | $263.28 | $267.85 | +0.74% | 1.69M |
| Oct 19, 2026 | $268.10 | $269.87 | $264.07 | $265.88 | -0.38% | 834.97K |
| Oct 16, 2026 | $271.92 | $272.98 | $263.21 | $266.90 | -1.53% | 1.04M |
| Oct 15, 2026 | $265.10 | $271.68 | $261.77 | $271.04 | +3.45% | 1.46M |
| Oct 14, 2026 | $264.37 | $266.66 | $260.82 | $262.01 | +0.51% | 1.12M |
| Oct 13, 2026 | $263.49 | $265.00 | $259.61 | $260.68 | -0.58% | 1.36M |
| Oct 12, 2026 | $260.23 | $263.82 | $257.30 | $262.21 | +0.90% | 1.09M |
| Oct 9, 2026 | $257.73 | $263.51 | $257.73 | $259.88 | +0.39% | 972.34K |
| Oct 8, 2026 | $256.01 | $259.95 | $252.56 | $258.88 | +0.30% | 988.41K |
| Oct 7, 2026 | $261.41 | $261.41 | $255.05 | $258.11 | -0.72% | 1.41M |
| Oct 6, 2026 | $269.43 | $274.28 | $259.79 | $259.98 | -2.30% | 1.11M |
| Oct 5, 2026 | $258.51 | $266.91 | $258.51 | $266.09 | +3.05% | 1.69M |
| Oct 2, 2026 | $260.70 | $261.98 | $257.07 | $258.21 | -0.96% | 1.37M |
| Oct 1, 2026 | $268.02 | $268.88 | $259.31 | $260.72 | -3.02% | 1.48M |
| Sep 30, 2026 | $269.96 | $273.16 | $267.61 | $268.85 | -0.05% | 1.53M |
| Sep 29, 2026 | $271.46 | $273.50 | $266.43 | $268.99 | -0.73% | 1.17M |
| Sep 28, 2026 | $266.52 | $272.75 | $265.97 | $270.97 | +0.22% | 1.62M |
| Sep 25, 2026 | $274.90 | $274.90 | $269.43 | $270.37 | -1.69% | 1.10M |
| Sep 24, 2026 | $266.46 | $277.13 | $266.46 | $275.02 | +2.67% | 1.89M |
| Sep 23, 2026 | $270.66 | $277.40 | $267.42 | $267.86 | -0.83% | 1.12M |
| Sep 22, 2026 | $270.25 | $272.44 | $267.26 | $270.09 | +0.08% | 950.73K |
| Sep 21, 2026 | $266.76 | $270.86 | $265.25 | $269.88 | +1.30% | 1.93M |
| Sep 18, 2026 | $269.45 | $269.45 | $264.88 | $266.42 | -1.12% | 5.60M |
| Sep 17, 2026 | $273.15 | $273.88 | $267.92 | $269.44 | +0.23% | 1.71M |
| Sep 16, 2026 | $270.89 | $273.56 | $268.57 | $268.82 | -0.32% | 1.67M |
| Sep 15, 2026 | $263.17 | $272.35 | $262.95 | $269.67 | +1.51% | 1.44M |
| Sep 14, 2026 | $265.77 | $267.95 | $262.56 | $265.67 | +1.49% | 1.28M |
| Sep 11, 2026 | $258.82 | $262.89 | $256.97 | $261.77 | +1.74% | 1.43M |
| Sep 10, 2026 | $254.57 | $258.93 | $252.53 | $257.30 | +0.12% | 1.32M |
| Sep 9, 2026 | $257.10 | $258.14 | $254.21 | $256.98 | -0.86% | 1.09M |
| Sep 8, 2026 | $264.00 | $264.79 | $259.00 | $259.21 | -3.20% | 1.38M |
| Sep 4, 2026 | $268.48 | $271.80 | $262.60 | $267.77 | -1.42% | 1.20M |
| Sep 3, 2026 | $265.81 | $271.71 | $263.38 | $271.62 | +2.95% | 2.01M |
| Sep 2, 2026 | $258.00 | $266.08 | $257.18 | $263.84 | +2.13% | 1.13M |
| Sep 1, 2026 | $262.09 | $262.64 | $257.19 | $258.35 | -1.09% | 1.24M |
| Aug 31, 2026 | $258.07 | $261.87 | $256.02 | $261.19 | -0.21% | 1.30M |
| Aug 28, 2026 | $260.55 | $262.82 | $258.08 | $261.75 | -0.24% | 1.84M |
| Aug 27, 2026 | $261.49 | $265.25 | $259.75 | $262.38 | +0.33% | 1.23M |
| Aug 26, 2026 | $254.91 | $262.51 | $253.16 | $261.51 | +0.81% | 1.27M |
| Aug 25, 2026 | $258.59 | $261.80 | $256.45 | $259.42 | -0.32% | 901.37K |
| Aug 24, 2026 | $256.81 | $261.88 | $255.79 | $260.24 | +0.16% | 1.11M |
| Aug 21, 2026 | $256.79 | $260.40 | $254.93 | $259.82 | +1.47% | 1.31M |
| Aug 20, 2026 | $246.87 | $260.30 | $246.87 | $256.05 | +2.72% | 1.79M |
| Aug 19, 2026 | $240.46 | $251.00 | $240.46 | $249.28 | +3.85% | 1.21M |
| Aug 18, 2026 | $244.36 | $246.02 | $239.98 | $240.03 | -0.50% | 1.10M |
| Aug 17, 2026 | $235.34 | $241.87 | $233.76 | $241.24 | +1.94% | 1.52M |
| Aug 14, 2026 | $240.55 | $243.00 | $235.87 | $236.66 | -2.01% | 905.61K |
| Aug 13, 2026 | $239.82 | $244.29 | $236.51 | $241.52 | -0.08% | 749.80K |
| Aug 12, 2026 | $239.80 | $243.76 | $238.00 | $241.71 | -0.87% | 854.91K |
| Aug 11, 2026 | $241.47 | $245.30 | $240.72 | $243.84 | +0.76% | 1.08M |
| Aug 10, 2026 | $237.55 | $243.18 | $235.76 | $241.99 | — | 1.16M |
