Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 240.33 | 240.33 | 233.65 | 235.62 | 235.62 | 1,450,200 |
| 2026-01-28 | 239.39 | 241.14 | 237.47 | 239.76 | 239.76 | 1,590,800 |
| 2026-01-27 | 237.80 | 244.16 | 235.45 | 241.04 | 241.04 | 1,315,900 |
| 2026-01-26 | 234.76 | 239.51 | 227.99 | 239.43 | 239.43 | 945,800 |
| 2026-01-23 | 238.50 | 239.27 | 234.69 | 235.31 | 235.31 | 683,300 |
| 2026-01-22 | 242.00 | 242.99 | 238.21 | 239.05 | 239.05 | 1,327,100 |
| 2026-01-21 | 235.92 | 242.80 | 233.13 | 241.40 | 241.40 | 1,016,700 |
| 2026-01-20 | 232.50 | 237.36 | 230.65 | 233.69 | 233.69 | 1,231,200 |
| 2026-01-16 | 240.36 | 241.55 | 237.67 | 237.68 | 237.68 | 1,350,700 |
| 2026-01-15 | 240.89 | 242.44 | 238.04 | 241.28 | 241.28 | 723,500 |
| 2026-01-14 | 241.27 | 242.52 | 239.69 | 241.35 | 241.35 | 882,200 |
| 2026-01-13 | 242.28 | 244.82 | 238.49 | 241.57 | 241.57 | 1,120,600 |
| 2026-01-12 | 243.41 | 244.03 | 239.24 | 240.86 | 240.86 | 930,100 |
| 2026-01-09 | 244.63 | 247.05 | 242.41 | 242.41 | 242.41 | 1,291,400 |
| 2026-01-08 | 241.65 | 245.22 | 239.00 | 243.19 | 243.19 | 1,832,200 |
| 2026-01-07 | 241.00 | 246.71 | 240.00 | 244.29 | 244.29 | 1,935,600 |
| 2026-01-06 | 234.60 | 241.81 | 234.42 | 240.53 | 240.53 | 1,636,400 |
| 2026-01-05 | 222.55 | 234.95 | 221.78 | 234.59 | 234.59 | 1,508,700 |
| 2026-01-02 | 225.41 | 228.17 | 223.11 | 225.37 | 225.37 | 774,800 |
| 2025-12-31 | 227.18 | 227.75 | 225.29 | 225.41 | 225.41 | 502,200 |
| 2025-12-30 | 226.11 | 228.28 | 225.59 | 227.69 | 227.69 | 535,200 |
| 2025-12-29 | 225.49 | 227.56 | 225.49 | 227.11 | 227.11 | 467,000 |
| 2025-12-26 | 226.15 | 227.11 | 225.68 | 226.92 | 226.92 | 426,100 |
| 2025-12-24 | 225.34 | 226.39 | 224.12 | 226.02 | 226.02 | 344,800 |
| 2025-12-23 | 223.17 | 225.38 | 222.91 | 225.15 | 225.15 | 711,795 |
| 2025-12-22 | 221.71 | 224.70 | 220.08 | 224.37 | 224.37 | 1,276,967 |
| 2025-12-19 | 223.04 | 223.48 | 219.80 | 220.69 | 220.69 | 4,467,400 |
| 2025-12-18 | 222.05 | 225.80 | 221.23 | 222.52 | 222.52 | 1,251,400 |
| 2025-12-17 | 220.21 | 225.47 | 220.21 | 221.43 | 221.43 | 1,409,200 |
| 2025-12-16 | 222.86 | 223.59 | 220.12 | 221.68 | 221.68 | 1,424,700 |
| 2025-12-15 | 224.05 | 224.53 | 220.88 | 223.63 | 223.63 | 1,383,300 |
| 2025-12-12 | 226.05 | 226.77 | 220.65 | 222.26 | 222.26 | 1,007,100 |
| 2025-12-11 | 223.04 | 226.08 | 221.66 | 225.98 | 225.98 | 994,300 |
| 2025-12-10 | 219.28 | 224.50 | 219.01 | 222.92 | 222.92 | 1,458,900 |
| 2025-12-09 | 222.49 | 223.55 | 217.86 | 218.06 | 218.06 | 1,185,500 |
| 2025-12-08 | 225.05 | 225.06 | 222.22 | 223.57 | 223.57 | 1,269,900 |
| 2025-12-05 | 223.46 | 226.64 | 221.71 | 225.85 | 225.85 | 1,690,000 |
| 2025-12-04 | 227.53 | 227.53 | 214.01 | 224.92 | 224.92 | 3,298,900 |
| 2025-12-03 | 226.74 | 230.80 | 226.02 | 227.24 | 227.24 | 1,225,100 |
| 2025-12-02 | 228.16 | 229.83 | 225.54 | 225.63 | 225.63 | 1,566,100 |
| 2025-12-01 | 229.16 | 232.58 | 228.27 | 228.47 | 228.47 | 1,266,600 |
| 2025-11-28 | 232.52 | 232.71 | 229.98 | 230.01 | 230.01 | 471,400 |
| 2025-11-26 | 230.44 | 232.21 | 228.69 | 231.80 | 231.80 | 1,265,200 |
| 2025-11-25 | 230.00 | 234.30 | 228.82 | 231.92 | 231.92 | 1,438,900 |
| 2025-11-24 | 224.63 | 228.77 | 222.00 | 228.18 | 228.18 | 1,666,100 |
| 2025-11-21 | 217.39 | 225.90 | 216.55 | 224.90 | 224.90 | 1,446,600 |
| 2025-11-20 | 219.27 | 222.00 | 216.05 | 217.11 | 217.11 | 980,600 |
| 2025-11-19 | 214.96 | 218.99 | 214.96 | 217.48 | 217.48 | 866,200 |
| 2025-11-18 | 214.26 | 219.48 | 213.90 | 217.28 | 217.28 | 1,135,200 |
| 2025-11-17 | 219.39 | 222.89 | 215.69 | 216.12 | 216.12 | 1,564,100 |
| 2025-11-14 | 220.74 | 224.23 | 220.02 | 220.61 | 220.61 | 1,426,400 |
| 2025-11-13 | 218.70 | 228.12 | 217.61 | 223.55 | 223.55 | 2,405,900 |
| 2025-11-12 | 219.00 | 223.22 | 218.51 | 220.88 | 220.88 | 1,421,100 |
| 2025-11-11 | 214.41 | 220.13 | 213.47 | 218.53 | 218.53 | 1,445,700 |
| 2025-11-10 | 213.20 | 214.44 | 210.30 | 213.05 | 213.05 | 1,061,200 |
| 2025-11-07 | 209.82 | 211.33 | 206.72 | 210.46 | 210.46 | 1,160,600 |
| 2025-11-06 | 210.00 | 212.68 | 208.83 | 210.86 | 210.86 | 1,987,500 |
| 2025-11-05 | 209.80 | 212.05 | 207.01 | 210.12 | 210.12 | 1,513,800 |
| 2025-11-04 | 210.86 | 215.94 | 209.09 | 210.96 | 210.96 | 1,447,300 |
| 2025-11-03 | 212.42 | 215.37 | 208.17 | 213.88 | 213.88 | 2,070,400 |
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.