IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 206.70 | 211.59 | 206.70 | 209.42 | 209.42 | 30 |
| 2026-07-23 | 214.50 | 217.10 | 204.04 | 204.04 | 204.04 | 820 |
| 2026-07-22 | 203.98 | 205.32 | 198.07 | 200.46 | 200.46 | 114 |
| 2026-07-21 | 201.00 | 204.48 | 192.30 | 201.53 | 201.53 | 255 |
| 2026-07-20 | 210.09 | 210.09 | 200.69 | 204.85 | 204.85 | 71 |
| 2026-07-17 | 206.92 | 211.21 | 205.95 | 206.23 | 206.23 | 240 |
| 2026-07-16 | 208.00 | 212.04 | 202.27 | 209.52 | 209.52 | 327 |
| 2026-07-15 | 206.00 | 210.99 | 206.00 | 208.15 | 208.15 | 5,318 |
| 2026-07-14 | 207.72 | 208.08 | 203.85 | 207.99 | 207.99 | 244 |
| 2026-07-13 | 204.10 | 212.06 | 204.10 | 210.53 | 210.53 | 452 |
| 2026-07-10 | 209.95 | 212.00 | 206.65 | 207.00 | 207.00 | 734 |
| 2026-07-09 | 197.61 | 210.00 | 197.61 | 207.74 | 207.74 | 135 |
| 2026-07-08 | 209.00 | 210.04 | 201.48 | 203.10 | 203.10 | 2,871 |
| 2026-07-07 | 205.50 | 210.38 | 205.35 | 208.66 | 208.66 | 60 |
| 2026-07-06 | 204.58 | 210.94 | 201.00 | 207.24 | 207.24 | 350 |
| 2026-07-03 | 206.23 | 206.23 | 206.23 | 206.23 | 206.23 | 0 |
| 2026-07-02 | 205.99 | 207.53 | 201.25 | 206.23 | 206.23 | 100 |
| 2026-07-01 | 194.22 | 206.08 | 194.22 | 203.41 | 203.41 | 812 |
| 2026-06-30 | 187.50 | 195.00 | 187.50 | 192.03 | 192.03 | 50 |
| 2026-06-29 | 192.13 | 194.75 | 188.91 | 191.15 | 191.15 | 361 |
| 2026-06-26 | 181.48 | 191.71 | 181.48 | 190.39 | 190.39 | 160 |
| 2026-06-25 | 186.83 | 190.94 | 185.00 | 186.92 | 186.92 | 97 |
| 2026-06-24 | 173.00 | 185.00 | 171.17 | 184.71 | 184.71 | 385 |
| 2026-06-23 | 169.93 | 172.66 | 165.00 | 172.19 | 172.19 | 41 |
| 2026-06-22 | 168.51 | 172.43 | 163.20 | 166.55 | 166.55 | 198 |
| 2026-06-19 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | 0 |
| 2026-06-18 | 172.10 | 172.10 | 162.42 | 166.36 | 166.36 | 821 |
| 2026-06-17 | 178.45 | 178.45 | 169.95 | 171.00 | 171.00 | 414 |
| 2026-06-16 | 176.61 | 183.83 | 176.61 | 179.48 | 179.48 | 200 |
| 2026-06-15 | 185.40 | 188.52 | 177.51 | 178.10 | 178.10 | 158 |
| 2026-06-12 | 186.14 | 186.14 | 178.51 | 178.95 | 178.95 | 141 |
| 2026-06-11 | 182.34 | 186.17 | 176.38 | 181.36 | 181.36 | 92 |
| 2026-06-10 | 186.35 | 190.00 | 180.76 | 183.60 | 183.60 | 127 |
| 2026-06-09 | 185.00 | 190.29 | 181.18 | 185.65 | 185.65 | 211 |
| 2026-06-08 | 180.57 | 192.32 | 177.93 | 182.16 | 182.16 | 48 |
| 2026-06-05 | 187.98 | 189.06 | 183.57 | 183.57 | 183.57 | 252 |
| 2026-06-04 | 182.05 | 188.23 | 176.69 | 185.71 | 185.71 | 7,547 |
| 2026-06-03 | 180.64 | 185.83 | 174.59 | 180.19 | 180.19 | 374 |
| 2026-06-02 | 186.47 | 187.63 | 179.94 | 179.94 | 179.94 | 279 |
| 2026-06-01 | 187.50 | 188.87 | 176.59 | 188.87 | 188.87 | 2,005 |
| 2026-05-29 | 182.70 | 185.25 | 177.00 | 182.82 | 182.82 | 231 |
| 2026-05-28 | 165.00 | 179.36 | 165.00 | 179.09 | 179.09 | 207 |
| 2026-05-27 | 164.60 | 167.12 | 161.75 | 165.91 | 165.91 | 100 |
| 2026-05-26 | 165.00 | 167.96 | 162.54 | 163.54 | 163.54 | 250 |
| 2026-05-22 | 168.00 | 171.00 | 163.23 | 169.45 | 169.45 | 71 |
| 2026-05-21 | 174.00 | 174.00 | 166.59 | 168.36 | 168.36 | 16 |
| 2026-05-20 | 173.00 | 173.00 | 165.34 | 169.49 | 169.49 | 199 |
| 2026-05-19 | 174.86 | 175.20 | 170.00 | 174.31 | 174.31 | 131 |
| 2026-05-18 | 163.16 | 174.97 | 162.82 | 173.46 | 173.46 | 48 |
| 2026-05-15 | 169.33 | 174.36 | 165.59 | 171.43 | 171.43 | 82 |
| 2026-05-14 | 166.83 | 175.39 | 166.83 | 171.60 | 171.60 | 36 |
| 2026-05-13 | 176.78 | 176.78 | 168.54 | 171.96 | 171.96 | 146 |
| 2026-05-12 | 173.55 | 176.82 | 170.52 | 174.97 | 174.97 | 110 |
| 2026-05-11 | 178.00 | 184.85 | 172.13 | 175.33 | 175.33 | 184 |
| 2026-05-08 | 184.39 | 186.55 | 175.80 | 179.12 | 179.12 | 470 |
| 2026-05-07 | 179.21 | 182.99 | 175.00 | 179.37 | 179.37 | 236 |
| 2026-05-06 | 176.40 | 182.76 | 172.87 | 176.45 | 176.45 | 496 |
| 2026-05-05 | 156.06 | 173.24 | 150.00 | 172.40 | 172.40 | 555 |
| 2026-05-04 | 157.07 | 161.66 | 157.05 | 160.23 | 160.23 | 910 |
| 2026-05-01 | 164.00 | 164.00 | 157.40 | 157.65 | 157.65 | 465 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.