IQVIA Holdings, Inc.
IQV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.38% | 1.16M |
| Aug 7, 2026 | $232.41 | $238.78 | $230.50 | $238.70 | +2.70% | 1.05M |
| Aug 6, 2026 | $236.00 | $236.80 | $228.76 | $232.43 | -1.53% | 1.27M |
| Aug 5, 2026 | $233.49 | $238.22 | $231.34 | $236.05 | +3.44% | 1.56M |
| Aug 4, 2026 | $232.48 | $233.10 | $227.15 | $228.20 | -2.21% | 1.47M |
| Aug 3, 2026 | $237.17 | $238.49 | $230.83 | $233.36 | -0.71% | 1.64M |
| Jul 31, 2026 | $236.97 | $237.94 | $230.93 | $235.02 | -1.16% | 1.32M |
| Jul 30, 2026 | $243.85 | $246.09 | $235.01 | $237.79 | -3.95% | 1.70M |
| Jul 29, 2026 | $241.79 | $251.36 | $240.70 | $247.56 | +1.90% | 2.24M |
| Jul 28, 2026 | $235.00 | $247.72 | $232.50 | $242.94 | +13.94% | 5.10M |
| Jul 27, 2026 | $207.34 | $213.48 | $206.87 | $213.22 | +2.48% | 2.16M |
| Jul 24, 2026 | $208.14 | $209.99 | $206.92 | $208.05 | +0.35% | 1.09M |
| Jul 23, 2026 | $216.66 | $217.05 | $204.15 | $207.32 | +4.43% | 1.35M |
| Jul 22, 2026 | $202.46 | $202.64 | $197.60 | $198.52 | -1.54% | 1.00M |
| Jul 21, 2026 | $198.89 | $203.97 | $198.73 | $201.62 | -1.12% | 1.03M |
| Jul 20, 2026 | $205.19 | $205.54 | $201.33 | $203.90 | -1.14% | 836.89K |
| Jul 17, 2026 | $207.15 | $211.64 | $205.80 | $206.26 | -2.01% | 1.26M |
| Jul 16, 2026 | $207.98 | $211.87 | $207.97 | $210.49 | +1.78% | 1.05M |
| Jul 15, 2026 | $209.25 | $211.92 | $206.52 | $206.81 | -0.49% | 1.14M |
| Jul 14, 2026 | $205.01 | $208.61 | $202.76 | $207.83 | +0.13% | 1.10M |
| Jul 13, 2026 | $207.85 | $212.36 | $206.74 | $207.55 | -0.14% | 1.31M |
| Jul 10, 2026 | $211.00 | $211.01 | $206.73 | $207.85 | -0.54% | 747.42K |
| Jul 9, 2026 | $205.30 | $210.09 | $203.18 | $208.97 | +2.54% | 1.11M |
| Jul 8, 2026 | $206.12 | $207.57 | $201.16 | $203.79 | -2.13% | 1.04M |
| Jul 7, 2026 | $210.00 | $211.10 | $204.75 | $208.23 | +1.10% | 1.35M |
| Jul 6, 2026 | $205.44 | $207.97 | $201.98 | $205.97 | -0.52% | 896.34K |
| Jul 2, 2026 | $204.33 | $208.29 | $203.94 | $207.04 | +1.89% | 1.23M |
| Jul 1, 2026 | $195.14 | $206.50 | $195.14 | $203.20 | +5.17% | 2.48M |
| Jun 30, 2026 | $194.00 | $194.08 | $188.92 | $193.22 | -0.03% | 1.36M |
| Jun 29, 2026 | $192.02 | $193.58 | $189.23 | $193.28 | +1.12% | 1.29M |
| Jun 26, 2026 | $185.43 | $191.39 | $185.43 | $191.14 | +2.53% | 1.78M |
| Jun 25, 2026 | $186.85 | $191.16 | $183.17 | $186.43 | +0.44% | 1.60M |
| Jun 24, 2026 | $174.69 | $187.79 | $174.69 | $185.62 | +8.37% | 1.86M |
| Jun 23, 2026 | $169.95 | $172.84 | $168.75 | $171.28 | +2.07% | 1.62M |
| Jun 22, 2026 | $167.62 | $169.90 | $163.35 | $167.81 | +0.02% | 2.14M |
| Jun 18, 2026 | $170.67 | $171.00 | $162.22 | $167.77 | -1.70% | 3.70M |
| Jun 17, 2026 | $175.68 | $177.54 | $169.71 | $170.67 | — | 1.86M |
