Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 271.92 | 272.98 | 263.21 | 266.90 | 266.90 | 1,037,000 |
| 2026-10-15 | 265.10 | 271.68 | 261.77 | 271.04 | 271.04 | 1,456,600 |
| 2026-10-14 | 264.37 | 266.66 | 260.82 | 262.01 | 262.01 | 1,117,500 |
| 2026-10-13 | 263.49 | 265.00 | 259.61 | 260.68 | 260.68 | 1,359,700 |
| 2026-10-12 | 260.23 | 263.82 | 257.30 | 262.21 | 262.21 | 1,085,600 |
| 2026-10-09 | 257.73 | 263.51 | 257.73 | 259.88 | 259.88 | 972,300 |
| 2026-10-08 | 256.01 | 259.95 | 252.56 | 258.88 | 258.88 | 988,400 |
| 2026-10-07 | 261.41 | 261.41 | 255.05 | 258.11 | 258.11 | 1,406,100 |
| 2026-10-06 | 269.43 | 274.28 | 259.79 | 259.98 | 259.98 | 1,105,200 |
| 2026-10-05 | 258.51 | 266.91 | 258.51 | 266.09 | 266.09 | 1,688,100 |
| 2026-10-02 | 260.70 | 261.98 | 257.07 | 258.21 | 258.21 | 1,366,600 |
| 2026-10-01 | 268.02 | 268.88 | 259.31 | 260.72 | 260.72 | 1,476,500 |
| 2026-09-30 | 269.96 | 273.16 | 267.61 | 268.85 | 268.85 | 1,527,500 |
| 2026-09-29 | 271.46 | 273.50 | 266.43 | 268.99 | 268.99 | 1,174,130 |
| 2026-09-28 | 266.52 | 272.75 | 265.97 | 270.97 | 270.97 | 1,620,938 |
| 2026-09-25 | 274.90 | 274.90 | 269.43 | 270.37 | 270.37 | 1,104,700 |
| 2026-09-24 | 266.46 | 277.13 | 266.46 | 275.02 | 275.02 | 1,893,400 |
| 2026-09-23 | 270.66 | 277.40 | 267.42 | 267.86 | 267.86 | 1,116,500 |
| 2026-09-22 | 270.25 | 272.44 | 267.26 | 270.09 | 270.09 | 950,700 |
| 2026-09-21 | 266.76 | 270.86 | 265.25 | 269.88 | 269.88 | 1,928,100 |
| 2026-09-18 | 269.45 | 269.45 | 264.88 | 266.42 | 266.42 | 5,592,995 |
| 2026-09-17 | 273.15 | 273.88 | 267.92 | 269.44 | 269.44 | 1,714,600 |
| 2026-09-16 | 270.89 | 273.56 | 268.57 | 268.82 | 268.82 | 1,671,600 |
| 2026-09-15 | 263.17 | 272.35 | 262.95 | 269.67 | 269.67 | 1,439,000 |
| 2026-09-14 | 265.77 | 267.95 | 262.56 | 265.67 | 265.67 | 1,279,800 |
| 2026-09-11 | 258.82 | 262.89 | 256.97 | 261.77 | 261.77 | 1,428,600 |
| 2026-09-10 | 254.57 | 258.93 | 252.53 | 257.30 | 257.30 | 1,319,900 |
| 2026-09-09 | 257.10 | 258.14 | 254.21 | 256.98 | 256.98 | 1,090,300 |
| 2026-09-08 | 264.00 | 264.79 | 259.00 | 259.21 | 259.21 | 1,381,300 |
| 2026-09-04 | 268.48 | 271.80 | 262.60 | 267.77 | 267.77 | 1,197,800 |
| 2026-09-03 | 265.81 | 271.71 | 263.38 | 271.62 | 271.62 | 2,012,500 |
| 2026-09-02 | 258.00 | 266.08 | 257.18 | 263.84 | 263.84 | 1,127,700 |
| 2026-09-01 | 262.09 | 262.64 | 257.19 | 258.35 | 258.35 | 1,240,000 |
| 2026-08-31 | 258.07 | 261.87 | 256.02 | 261.19 | 261.19 | 1,303,900 |
| 2026-08-28 | 260.55 | 262.82 | 258.08 | 261.75 | 261.75 | 1,842,100 |
| 2026-08-27 | 261.49 | 265.25 | 259.75 | 262.38 | 262.38 | 1,232,400 |
| 2026-08-26 | 254.91 | 262.51 | 253.16 | 261.51 | 261.51 | 1,272,100 |
| 2026-08-25 | 258.59 | 261.80 | 256.45 | 259.42 | 259.42 | 901,365 |
| 2026-08-24 | 256.81 | 261.88 | 255.79 | 260.24 | 260.24 | 1,114,138 |
| 2026-08-21 | 256.79 | 260.40 | 254.93 | 259.82 | 259.82 | 1,307,300 |
| 2026-08-20 | 246.87 | 260.30 | 246.87 | 256.05 | 256.05 | 1,787,200 |
| 2026-08-19 | 240.46 | 251.00 | 240.46 | 249.28 | 249.28 | 1,209,500 |
| 2026-08-18 | 244.36 | 246.02 | 239.98 | 240.03 | 240.03 | 1,095,600 |
| 2026-08-17 | 235.34 | 241.87 | 233.76 | 241.24 | 241.24 | 1,521,500 |
| 2026-08-14 | 240.55 | 243.00 | 235.87 | 236.66 | 236.66 | 905,600 |
| 2026-08-13 | 239.82 | 244.29 | 236.51 | 241.52 | 241.52 | 749,800 |
| 2026-08-12 | 239.80 | 243.76 | 238.00 | 241.71 | 241.71 | 854,800 |
| 2026-08-11 | 241.47 | 245.30 | 240.72 | 243.84 | 243.84 | 1,084,500 |
| 2026-08-10 | 237.55 | 243.18 | 235.76 | 241.99 | 241.99 | 1,161,400 |
| 2026-08-07 | 232.41 | 238.78 | 230.50 | 238.70 | 238.70 | 1,054,300 |
| 2026-08-06 | 236.00 | 236.80 | 228.76 | 232.43 | 232.43 | 1,265,400 |
| 2026-08-05 | 233.49 | 238.22 | 231.34 | 236.05 | 236.05 | 1,557,700 |
| 2026-08-04 | 232.48 | 233.10 | 227.15 | 228.20 | 228.20 | 1,471,700 |
| 2026-08-03 | 237.17 | 238.49 | 230.83 | 233.36 | 233.36 | 1,644,700 |
| 2026-07-31 | 236.97 | 237.94 | 230.93 | 235.02 | 235.02 | 1,321,700 |
| 2026-07-30 | 243.85 | 246.09 | 235.01 | 237.79 | 237.79 | 1,703,700 |
| 2026-07-29 | 241.79 | 251.36 | 240.70 | 247.56 | 247.56 | 2,241,800 |
| 2026-07-28 | 235.00 | 247.72 | 232.50 | 242.94 | 242.94 | 5,096,500 |
| 2026-07-27 | 207.34 | 213.48 | 206.87 | 213.22 | 213.22 | 2,160,100 |
| 2026-07-24 | 208.14 | 209.99 | 206.92 | 208.05 | 208.05 | 1,089,800 |
Page 1 of 2 · 64 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.