IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 79.700 | 79.700 | 79.700 | 79.700 | 79.700 | 0 |
| 2026-10-14 | 79.700 | 79.700 | 79.700 | 79.700 | 79.700 | 0 |
| 2026-10-13 | 79.700 | 79.700 | 79.700 | 79.700 | 79.700 | 0 |
| 2026-10-09 | 79.700 | 79.700 | 79.700 | 79.700 | 79.700 | 0 |
| 2026-10-08 | 80.000 | 80.000 | 79.700 | 79.700 | 79.700 | 200 |
| 2026-10-07 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 205 |
| 2026-10-06 | 81.600 | 81.600 | 81.600 | 81.600 | 81.600 | 4 |
| 2026-10-05 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-10-02 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-10-01 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-30 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-29 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-28 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-25 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-24 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-23 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-22 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-21 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-18 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-17 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-16 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-15 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-14 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-11 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-10 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-09 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-09-08 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 1 |
| 2026-09-07 | 86.310 | 86.310 | 86.310 | 86.310 | 86.310 | 0 |
| 2026-09-04 | 84.800 | 86.310 | 84.800 | 86.310 | 86.310 | 3 |
| 2026-09-03 | 82.880 | 85.760 | 82.880 | 85.760 | 85.760 | 6 |
| 2026-09-02 | 83.360 | 84.400 | 83.360 | 84.400 | 84.400 | 4 |
| 2026-09-01 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2026-08-31 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2026-08-28 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2026-08-27 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2026-08-26 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2026-08-25 | 84.640 | 84.640 | 84.640 | 84.640 | 84.640 | 0 |
| 2026-08-24 | 84.950 | 84.950 | 84.640 | 84.640 | 84.640 | 5 |
| 2026-08-21 | 328.55 | 328.55 | 328.55 | 328.55 | 82.138 | 0 |
| 2026-08-20 | 1,314.20 | 1,314.20 | 1,314.20 | 1,314.20 | 328.55 | 1 |
| 2026-08-19 | 320.59 | 320.59 | 320.59 | 320.59 | 80.148 | 8 |
| 2026-08-18 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 315.00 | 0 |
| 2026-08-17 | 315.00 | 315.00 | 315.00 | 315.00 | 78.750 | 0 |
| 2026-08-14 | 315.00 | 315.00 | 315.00 | 315.00 | 78.750 | 0 |
| 2026-08-13 | 315.00 | 315.00 | 315.00 | 315.00 | 78.750 | 0 |
| 2026-08-12 | 315.00 | 315.00 | 315.00 | 315.00 | 78.750 | 0 |
| 2026-08-11 | 315.00 | 315.00 | 315.00 | 315.00 | 78.750 | 800 |
| 2026-08-10 | 302.71 | 311.07 | 302.71 | 311.07 | 77.768 | 1,244 |
| 2026-08-07 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
| 2026-08-06 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
| 2026-08-05 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
| 2026-08-04 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
| 2026-08-03 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
| 2026-07-31 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
| 2026-07-30 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
| 2026-07-29 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
| 2026-07-28 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
| 2026-07-27 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
| 2026-07-24 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
| 2026-07-23 | 262.83 | 262.83 | 262.83 | 262.83 | 65.708 | 0 |
Page 1 of 5 · 247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.