IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 232.40 | 232.40 | 208.19 | 210.54 | 210.54 | 1,041 |
| 2026-02-02 | 227.43 | 231.84 | 226.00 | 231.22 | 231.22 | 209 |
| 2026-01-30 | 236.73 | 236.73 | 228.16 | 230.17 | 230.17 | 67 |
| 2026-01-29 | 236.75 | 242.91 | 233.98 | 236.22 | 236.22 | 462 |
| 2026-01-28 | 241.00 | 242.08 | 237.52 | 239.71 | 239.71 | 63 |
| 2026-01-27 | 239.60 | 243.32 | 238.72 | 242.17 | 242.17 | 55 |
| 2026-01-26 | 233.12 | 237.88 | 232.55 | 237.88 | 237.88 | 24 |
| 2026-01-23 | 239.05 | 239.50 | 234.93 | 234.93 | 234.93 | 76 |
| 2026-01-22 | 242.40 | 242.75 | 241.51 | 241.90 | 241.90 | 19 |
| 2026-01-21 | 233.85 | 240.13 | 233.85 | 238.95 | 238.95 | 930 |
| 2026-01-20 | 234.50 | 235.65 | 231.02 | 234.96 | 234.96 | 247 |
| 2026-01-19 | 239.59 | 239.59 | 239.59 | 239.59 | 239.59 | 0 |
| 2026-01-16 | 242.92 | 242.92 | 238.56 | 239.59 | 239.59 | 9 |
| 2026-01-15 | 240.60 | 241.53 | 239.09 | 241.53 | 241.53 | 15 |
| 2026-01-14 | 241.79 | 243.05 | 240.03 | 240.69 | 240.69 | 2,542 |
| 2026-01-13 | 239.78 | 244.81 | 238.49 | 238.49 | 238.49 | 141 |
| 2026-01-12 | 244.18 | 246.53 | 239.23 | 240.84 | 240.84 | 263 |
| 2026-01-09 | 244.11 | 246.81 | 243.98 | 246.81 | 246.81 | 552 |
| 2026-01-08 | 240.41 | 245.00 | 240.41 | 241.02 | 241.02 | 61 |
| 2026-01-07 | 240.53 | 246.10 | 239.00 | 243.73 | 243.73 | 509 |
| 2026-01-06 | 233.43 | 240.19 | 233.43 | 238.69 | 238.69 | 1,184 |
| 2026-01-05 | 225.38 | 231.11 | 221.05 | 231.11 | 231.11 | 3,087 |
| 2026-01-02 | 226.80 | 229.35 | 224.09 | 224.56 | 224.56 | 141 |
| 2025-12-31 | 228.76 | 228.76 | 225.21 | 226.31 | 226.31 | 6 |
| 2025-12-30 | 225.04 | 227.58 | 225.04 | 227.03 | 227.03 | 37 |
| 2025-12-29 | 223.56 | 227.64 | 223.56 | 226.26 | 226.26 | 5,121 |
| 2025-12-24 | 226.21 | 226.31 | 221.83 | 226.31 | 226.31 | 23 |
| 2025-12-23 | 223.20 | 224.37 | 221.20 | 223.45 | 223.45 | 5 |
| 2025-12-22 | 220.91 | 223.38 | 219.64 | 223.38 | 223.38 | 16 |
| 2025-12-19 | 223.39 | 223.39 | 221.52 | 222.08 | 222.08 | 17 |
| 2025-12-18 | 221.63 | 224.31 | 221.63 | 221.85 | 221.85 | 201 |
| 2025-12-17 | 222.08 | 224.80 | 220.00 | 222.88 | 222.88 | 11 |
| 2025-12-16 | 224.64 | 224.64 | 220.85 | 220.85 | 220.85 | 5 |
| 2025-12-15 | 222.54 | 224.16 | 221.43 | 222.44 | 222.44 | 341 |
| 2025-12-12 | 225.00 | 225.22 | 223.33 | 223.71 | 223.71 | 66 |
| 2025-12-11 | 222.83 | 224.90 | 220.73 | 224.90 | 224.90 | 208 |
| 2025-12-10 | 217.36 | 222.12 | 217.36 | 220.06 | 220.06 | 29 |
| 2025-12-09 | 222.97 | 224.51 | 220.09 | 220.56 | 220.56 | 5 |
| 2025-12-08 | 222.43 | 224.86 | 222.41 | 224.36 | 224.36 | 71 |
| 2025-12-05 | 224.60 | 225.14 | 222.51 | 223.71 | 223.71 | 257 |
| 2025-12-04 | 226.68 | 226.68 | 214.76 | 222.54 | 222.54 | 599 |
| 2025-12-03 | 225.30 | 230.26 | 225.30 | 228.99 | 228.99 | 859 |
| 2025-12-02 | 228.74 | 230.11 | 226.69 | 228.11 | 228.11 | 79 |
← NewerPage 4 of 4 · 223 trading days
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.