IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 296.96 | 296.96 | 296.96 | 296.96 | 74.240 | 12 |
| 2025-10-27 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-24 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-23 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-22 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-21 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-20 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-17 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-16 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-15 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-14 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-13 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-10 | 273.00 | 273.00 | 273.00 | 273.00 | 68.250 | 0 |
| 2025-10-09 | 273.51 | 273.51 | 273.00 | 273.00 | 68.250 | 32 |
| 2025-10-08 | 266.49 | 266.49 | 266.22 | 266.22 | 66.555 | 608 |
| 2025-10-07 | 268.11 | 268.11 | 268.11 | 268.11 | 67.028 | 80 |
| 2025-10-06 | 277.29 | 277.29 | 277.29 | 277.29 | 69.323 | 0 |
| 2025-10-03 | 262.00 | 277.56 | 262.00 | 277.29 | 69.323 | 708 |
| 2025-10-02 | 262.00 | 262.00 | 262.00 | 262.00 | 65.500 | 0 |
| 2025-10-01 | 262.00 | 262.00 | 262.00 | 262.00 | 65.500 | 20 |
| 2025-09-30 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-29 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-26 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-25 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-24 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-23 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-22 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-19 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-18 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-17 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-16 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-15 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-12 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-11 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-10 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-09 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-08 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-05 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-04 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-03 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-02 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-09-01 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-08-29 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-08-28 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-08-27 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-08-26 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-08-25 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-08-22 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-08-21 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-08-20 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-08-19 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-08-18 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 0 |
| 2025-08-15 | 258.00 | 258.00 | 258.00 | 258.00 | 64.500 | 400 |
| 2025-08-14 | 255.30 | 255.30 | 255.30 | 255.30 | 63.825 | 0 |
| 2025-08-13 | 255.30 | 255.30 | 255.30 | 255.30 | 63.825 | 20 |
| 2025-08-12 | 263.55 | 263.55 | 263.55 | 263.55 | 65.888 | 0 |
| 2025-08-11 | 263.55 | 263.55 | 263.55 | 263.55 | 65.888 | 0 |
| 2025-08-08 | 263.55 | 263.55 | 263.55 | 263.55 | 65.888 | 0 |
| 2025-08-07 | 263.55 | 263.55 | 263.55 | 263.55 | 65.888 | 0 |
| 2025-08-06 | 263.55 | 263.55 | 263.55 | 263.55 | 65.888 | 0 |
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.