Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 216.66 | 217.05 | 204.15 | 207.32 | 207.32 | 1,352,000 |
| 2026-07-22 | 202.46 | 202.64 | 197.60 | 198.52 | 198.52 | 1,004,300 |
| 2026-07-21 | 198.89 | 203.97 | 198.73 | 201.62 | 201.62 | 1,029,677 |
| 2026-07-20 | 205.19 | 205.54 | 201.33 | 203.90 | 203.90 | 836,890 |
| 2026-07-17 | 207.15 | 211.64 | 205.80 | 206.26 | 206.26 | 1,262,200 |
| 2026-07-16 | 207.98 | 211.87 | 207.97 | 210.49 | 210.49 | 1,049,300 |
| 2026-07-15 | 209.25 | 211.92 | 206.52 | 206.81 | 206.81 | 1,143,700 |
| 2026-07-14 | 205.01 | 208.61 | 202.76 | 207.83 | 207.83 | 1,104,800 |
| 2026-07-13 | 207.85 | 212.36 | 206.74 | 207.55 | 207.55 | 1,310,500 |
| 2026-07-10 | 211.00 | 211.01 | 206.73 | 207.85 | 207.85 | 747,400 |
| 2026-07-09 | 205.30 | 210.09 | 203.18 | 208.97 | 208.97 | 1,105,600 |
| 2026-07-08 | 206.12 | 207.57 | 201.16 | 203.79 | 203.79 | 1,036,100 |
| 2026-07-07 | 210.00 | 211.10 | 204.75 | 208.23 | 208.23 | 1,345,900 |
| 2026-07-06 | 205.44 | 207.97 | 201.98 | 205.97 | 205.97 | 896,300 |
| 2026-07-02 | 204.33 | 208.29 | 203.94 | 207.04 | 207.04 | 1,229,400 |
| 2026-07-01 | 195.14 | 206.50 | 195.14 | 203.20 | 203.20 | 2,484,000 |
| 2026-06-30 | 194.00 | 194.08 | 188.92 | 193.22 | 193.22 | 1,357,500 |
| 2026-06-29 | 192.02 | 193.58 | 189.23 | 193.28 | 193.28 | 1,291,800 |
| 2026-06-26 | 185.43 | 191.39 | 185.43 | 191.14 | 191.14 | 1,775,100 |
| 2026-06-25 | 186.85 | 191.16 | 183.17 | 186.43 | 186.43 | 1,603,000 |
| 2026-06-24 | 174.69 | 187.79 | 174.69 | 185.62 | 185.62 | 1,862,400 |
| 2026-06-23 | 169.95 | 172.84 | 168.75 | 171.28 | 171.28 | 1,622,200 |
| 2026-06-22 | 167.62 | 169.90 | 163.35 | 167.81 | 167.81 | 2,136,100 |
| 2026-06-18 | 170.67 | 171.00 | 162.22 | 167.77 | 167.77 | 3,703,600 |
| 2026-06-17 | 175.68 | 177.54 | 169.71 | 170.67 | 170.67 | 1,859,400 |
| 2026-06-16 | 179.39 | 180.62 | 177.13 | 179.17 | 179.17 | 989,300 |
| 2026-06-15 | 182.11 | 183.34 | 176.13 | 178.39 | 178.39 | 1,732,200 |
| 2026-06-12 | 181.16 | 182.41 | 177.98 | 181.46 | 181.46 | 1,254,300 |
| 2026-06-11 | 181.14 | 182.05 | 178.02 | 181.06 | 181.06 | 1,605,500 |
| 2026-06-10 | 184.37 | 187.07 | 180.42 | 182.17 | 182.17 | 1,209,900 |
| 2026-06-09 | 185.22 | 190.68 | 183.62 | 186.25 | 186.25 | 1,311,100 |
| 2026-06-08 | 184.72 | 185.55 | 181.55 | 183.69 | 183.69 | 1,203,600 |
| 2026-06-05 | 187.31 | 188.92 | 182.37 | 183.45 | 183.45 | 1,279,000 |
| 2026-06-04 | 185.44 | 188.86 | 182.59 | 186.88 | 186.88 | 1,676,300 |
| 2026-06-03 | 177.45 | 182.32 | 174.10 | 182.05 | 182.05 | 1,561,400 |
| 2026-06-02 | 185.00 | 186.37 | 178.86 | 180.64 | 180.64 | 1,679,300 |
| 2026-06-01 | 182.84 | 188.86 | 182.00 | 186.82 | 186.82 | 1,404,800 |
| 2026-05-29 | 181.17 | 185.28 | 178.41 | 182.21 | 182.21 | 2,597,500 |
| 2026-05-28 | 165.02 | 181.13 | 163.95 | 181.09 | 181.09 | 2,253,800 |
| 2026-05-27 | 163.56 | 167.81 | 163.02 | 165.62 | 165.62 | 1,400,300 |
| 2026-05-26 | 166.18 | 167.09 | 161.75 | 162.00 | 162.00 | 2,005,200 |
| 2026-05-22 | 168.70 | 169.57 | 163.04 | 167.90 | 167.90 | 1,791,000 |
| 2026-05-21 | 170.56 | 170.63 | 166.42 | 168.02 | 168.02 | 2,081,700 |
| 2026-05-20 | 170.00 | 171.97 | 165.44 | 171.50 | 171.50 | 2,160,300 |
| 2026-05-19 | 172.36 | 175.93 | 169.24 | 173.18 | 173.18 | 1,645,400 |
| 2026-05-18 | 169.19 | 174.97 | 169.19 | 172.81 | 172.81 | 1,200,300 |
| 2026-05-15 | 170.07 | 173.35 | 168.68 | 169.12 | 169.12 | 1,791,100 |
| 2026-05-14 | 174.10 | 175.95 | 170.55 | 170.68 | 170.68 | 1,687,600 |
| 2026-05-13 | 174.16 | 176.26 | 168.07 | 172.38 | 172.38 | 1,516,000 |
| 2026-05-12 | 173.98 | 176.24 | 170.98 | 175.06 | 175.06 | 1,213,000 |
| 2026-05-11 | 178.12 | 179.73 | 172.38 | 173.55 | 173.55 | 1,569,400 |
| 2026-05-08 | 182.43 | 182.62 | 175.28 | 178.71 | 178.71 | 1,083,100 |
| 2026-05-07 | 177.86 | 182.00 | 177.26 | 178.64 | 178.64 | 1,803,100 |
| 2026-05-06 | 180.32 | 182.70 | 175.77 | 176.47 | 176.47 | 1,837,100 |
| 2026-05-05 | 159.80 | 176.99 | 156.63 | 176.42 | 176.42 | 4,177,148 |
| 2026-05-04 | 158.50 | 161.40 | 158.00 | 160.94 | 160.94 | 3,130,034 |
| 2026-05-01 | 160.13 | 161.50 | 156.24 | 157.77 | 157.77 | 1,523,300 |
| 2026-04-30 | 155.00 | 160.15 | 154.50 | 158.37 | 158.37 | 2,518,900 |
| 2026-04-29 | 158.61 | 159.95 | 155.22 | 156.66 | 156.66 | 1,593,600 |
| 2026-04-28 | 163.96 | 164.05 | 158.63 | 158.98 | 158.98 | 1,466,800 |
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.