IQVIA Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 273.69 | 273.69 | 263.14 | 265.16 | 265.16 | 169 |
| 2026-10-16 | 267.52 | 272.86 | 263.65 | 264.12 | 264.12 | 881 |
| 2026-10-15 | 260.84 | 270.52 | 257.69 | 270.13 | 270.13 | 472 |
| 2026-10-14 | 260.69 | 266.00 | 259.64 | 261.50 | 261.50 | 238 |
| 2026-10-13 | 270.00 | 270.00 | 258.30 | 261.93 | 261.93 | 1,066 |
| 2026-10-12 | 258.79 | 266.00 | 257.30 | 261.69 | 261.69 | 64 |
| 2026-10-09 | 256.00 | 264.30 | 252.00 | 261.01 | 261.01 | 216 |
| 2026-10-08 | 252.00 | 260.11 | 252.00 | 252.93 | 252.93 | 542 |
| 2026-10-07 | 257.93 | 263.00 | 254.59 | 259.93 | 259.93 | 176 |
| 2026-10-06 | 270.05 | 275.00 | 261.50 | 263.16 | 263.16 | 959 |
| 2026-10-05 | 258.21 | 263.57 | 253.97 | 263.36 | 263.36 | 150 |
| 2026-10-02 | 262.07 | 263.88 | 257.10 | 257.95 | 257.95 | 106 |
| 2026-10-01 | 271.36 | 271.36 | 259.34 | 260.02 | 260.02 | 747 |
| 2026-09-30 | 274.85 | 275.67 | 268.99 | 270.95 | 270.95 | 81 |
| 2026-09-29 | 273.50 | 278.83 | 267.82 | 268.86 | 268.86 | 383 |
| 2026-09-28 | 272.51 | 272.51 | 265.21 | 272.08 | 272.08 | 466 |
| 2026-09-25 | 273.15 | 277.49 | 269.47 | 271.13 | 271.13 | 186 |
| 2026-09-24 | 264.06 | 274.90 | 264.06 | 273.01 | 273.01 | 532 |
| 2026-09-23 | 267.62 | 275.08 | 266.78 | 268.95 | 268.95 | 235 |
| 2026-09-22 | 268.02 | 272.88 | 262.55 | 270.79 | 270.79 | 1,472 |
| 2026-09-21 | 272.81 | 272.81 | 263.40 | 269.01 | 269.01 | 167 |
| 2026-09-18 | 268.13 | 275.00 | 265.87 | 266.30 | 266.30 | 451 |
| 2026-09-17 | 268.82 | 274.00 | 268.13 | 271.12 | 271.12 | 150 |
| 2026-09-16 | 271.00 | 273.50 | 265.23 | 272.48 | 272.48 | 245 |
| 2026-09-15 | 266.73 | 272.13 | 263.17 | 269.63 | 269.63 | 827 |
| 2026-09-14 | 256.54 | 267.95 | 256.54 | 265.75 | 265.75 | 133 |
| 2026-09-11 | 257.30 | 262.63 | 255.61 | 261.68 | 261.68 | 65 |
| 2026-09-10 | 253.97 | 261.00 | 252.04 | 257.62 | 257.62 | 511 |
| 2026-09-09 | 264.06 | 264.14 | 252.82 | 255.59 | 255.59 | 502 |
| 2026-09-08 | 264.40 | 271.41 | 257.90 | 264.15 | 264.15 | 191 |
| 2026-09-04 | 270.00 | 274.05 | 262.60 | 267.18 | 267.18 | 286 |
| 2026-09-03 | 260.27 | 270.20 | 260.00 | 268.35 | 268.35 | 3,147 |
| 2026-09-02 | 258.26 | 264.50 | 255.79 | 263.86 | 263.86 | 797 |
| 2026-09-01 | 270.00 | 270.00 | 256.43 | 259.19 | 259.19 | 242 |
| 2026-08-31 | 269.48 | 269.58 | 255.19 | 260.38 | 260.38 | 299 |
| 2026-08-28 | 261.00 | 265.00 | 257.50 | 261.57 | 261.57 | 715 |
| 2026-08-27 | 261.51 | 264.81 | 256.15 | 263.84 | 263.84 | 636 |
| 2026-08-26 | 261.00 | 263.85 | 253.02 | 261.50 | 261.50 | 73 |
| 2026-08-25 | 263.85 | 263.85 | 253.00 | 258.49 | 258.49 | 57 |
| 2026-08-24 | 262.00 | 263.85 | 254.50 | 259.02 | 259.02 | 93,898 |
| 2026-08-21 | 258.00 | 263.85 | 253.60 | 258.36 | 258.36 | 258 |
| 2026-08-20 | 250.00 | 260.26 | 246.07 | 258.79 | 258.79 | 3,239 |
| 2026-08-19 | 240.00 | 250.89 | 239.00 | 249.35 | 249.35 | 636 |
| 2026-08-18 | 238.83 | 246.61 | 238.83 | 242.46 | 242.46 | 437 |
| 2026-08-17 | 242.24 | 242.24 | 230.43 | 240.29 | 240.29 | 702 |
| 2026-08-14 | 242.70 | 243.00 | 236.50 | 237.30 | 237.30 | 339 |
| 2026-08-13 | 241.84 | 245.00 | 238.02 | 239.61 | 239.61 | 314 |
| 2026-08-12 | 248.00 | 248.00 | 238.00 | 243.65 | 243.65 | 5,123 |
| 2026-08-11 | 241.99 | 245.00 | 239.35 | 244.66 | 244.66 | 1,055 |
| 2026-08-10 | 233.85 | 242.75 | 233.85 | 242.75 | 242.75 | 1,141 |
| 2026-08-07 | 232.43 | 236.08 | 223.68 | 235.74 | 235.74 | 1,006 |
| 2026-08-06 | 232.79 | 240.78 | 229.42 | 230.73 | 230.73 | 428 |
| 2026-08-05 | 230.00 | 238.68 | 222.43 | 237.24 | 237.24 | 119 |
| 2026-08-04 | 226.71 | 234.00 | 226.71 | 227.79 | 227.79 | 244 |
| 2026-08-03 | 236.00 | 240.92 | 230.66 | 232.85 | 232.85 | 4,307 |
| 2026-07-31 | 233.00 | 237.99 | 231.71 | 234.50 | 234.50 | 376 |
| 2026-07-30 | 247.60 | 260.00 | 235.06 | 236.51 | 236.51 | 1,002 |
| 2026-07-29 | 244.81 | 251.18 | 238.00 | 246.89 | 246.89 | 2,185 |
| 2026-07-28 | 213.50 | 248.64 | 213.50 | 238.00 | 238.00 | 4,746 |
| 2026-07-27 | 212.58 | 212.58 | 205.00 | 212.06 | 212.06 | 166 |
Page 1 of 2 · 65 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.