IQVIA Holdings Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	158.83	160.11	155.08	158.90	158.90	63
2026-04-29	162.58	162.58	156.19	156.19	156.19	60
2026-04-28	166.33	166.33	159.43	160.40	160.40	33
2026-04-27	164.69	165.47	159.11	163.45	163.45	98
2026-04-24	160.67	163.73	160.67	162.96	162.96	79
2026-04-23	169.17	172.50	156.50	157.88	157.88	14,401
2026-04-22	178.63	182.00	175.46	175.77	175.77	69
2026-04-21	175.50	180.45	175.50	177.37	177.37	96
2026-04-20	170.01	178.01	170.01	176.43	176.43	50
2026-04-17	171.97	179.49	171.97	177.04	177.04	231
2026-04-16	178.60	182.05	176.00	177.83	177.83	79
2026-04-15	173.77	179.17	173.48	178.57	178.57	193
2026-04-14	166.59	175.57	166.59	173.73	173.73	21
2026-04-13	164.52	172.75	164.38	172.75	172.75	37
2026-04-10	169.10	173.97	165.61	165.93	165.93	41
2026-04-09	167.89	172.46	166.51	166.94	166.94	49
2026-04-08	174.65	180.00	173.37	174.52	174.52	3,765
2026-04-07	169.40	171.00	169.01	169.01	169.01	13
2026-04-02	171.73	174.50	171.33	173.31	173.31	33
2026-04-01	170.54	174.28	168.85	173.64	173.64	129
2026-03-31	170.07	170.96	165.10	169.88	169.88	391
2026-03-30	168.31	168.31	160.83	166.64	166.64	18
2026-03-27	171.23	171.23	162.79	164.20	164.20	1,757
2026-03-26	166.32	170.08	164.00	169.46	169.46	457
2026-03-25	167.32	171.38	163.83	166.98	166.98	15
2026-03-24	167.02	168.89	164.00	168.72	168.72	36
2026-03-23	167.56	172.79	166.97	168.01	168.01	144
2026-03-20	168.52	171.91	164.31	166.33	166.33	58
2026-03-19	171.95	171.95	162.90	165.12	165.12	70
2026-03-18	175.00	175.00	164.66	168.21	168.21	35
2026-03-17	166.44	170.58	164.38	168.65	168.65	78
2026-03-16	171.07	171.07	163.87	164.36	164.36	12
2026-03-13	162.93	168.28	160.00	165.17	165.17	4,026
2026-03-12	169.23	173.50	164.50	164.70	164.70	319
2026-03-11	172.00	173.00	169.70	170.84	170.84	37
2026-03-10	175.69	179.76	171.83	175.01	175.01	7,916
2026-03-09	173.00	179.49	172.52	179.49	179.49	16,293
2026-03-06	181.37	181.37	174.00	174.55	174.55	62
2026-03-05	179.90	182.64	175.00	178.24	178.24	230
2026-03-04	172.76	176.71	172.76	176.45	176.45	160
2026-03-03	174.85	174.85	169.09	174.32	174.32	142
2026-03-02	174.88	177.54	172.42	175.98	175.98	33
2026-02-27	169.96	177.38	167.27	177.27	177.27	403
2026-02-26	162.80	168.51	161.39	168.51	168.51	3,365
2026-02-25	169.00	169.00	159.67	163.93	163.93	7,234
2026-02-24	160.08	166.00	160.08	164.48	164.48	471
2026-02-23	165.62	166.84	159.95	162.30	162.30	677
2026-02-20	175.51	175.51	164.09	166.43	166.43	2,828
2026-02-19	165.01	170.26	162.23	163.89	163.89	11,960
2026-02-18	165.00	169.64	163.09	169.41	169.41	266
2026-02-17	166.90	169.97	162.99	163.41	163.41	840
2026-02-16	167.72	167.72	167.72	167.72	167.72	0
2026-02-13	168.16	175.30	167.27	167.72	167.72	14,350
2026-02-12	179.66	179.66	157.45	164.68	164.68	11,162
2026-02-11	188.26	188.26	175.24	175.24	175.24	334
2026-02-10	199.54	199.54	184.89	185.21	185.21	400
2026-02-09	194.54	194.55	185.80	190.23	190.23	75
2026-02-06	185.00	189.16	181.60	188.89	188.89	291
2026-02-05	203.00	203.00	183.34	189.57	189.57	7,710
2026-02-04	204.30	207.00	197.25	201.06	201.06	706

← NewerPage 3 of 4 · 223 trading daysOlder →

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.