Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 179.83 | 180.95 | 176.72 | 178.95 | 178.95 | 1,031,400 |
| 2025-08-06 | 183.79 | 183.79 | 176.47 | 177.49 | 177.49 | 1,663,500 |
| 2025-08-05 | 183.01 | 184.13 | 180.47 | 183.93 | 183.93 | 2,522,800 |
| 2025-08-04 | 181.62 | 184.62 | 180.23 | 182.75 | 182.75 | 1,100,500 |
| 2025-08-01 | 183.27 | 184.00 | 178.92 | 182.45 | 182.45 | 1,644,100 |
| 2025-07-31 | 188.93 | 191.00 | 184.91 | 185.86 | 185.86 | 1,887,300 |
| 2025-07-30 | 194.80 | 195.70 | 189.67 | 191.54 | 191.54 | 1,277,900 |
| 2025-07-29 | 197.76 | 198.05 | 192.17 | 194.55 | 194.55 | 2,158,700 |
| 2025-07-28 | 198.68 | 201.21 | 196.86 | 197.76 | 197.76 | 1,966,300 |
| 2025-07-25 | 201.04 | 201.04 | 195.32 | 199.17 | 199.17 | 2,138,900 |
| 2025-07-24 | 197.10 | 206.78 | 196.30 | 200.82 | 200.82 | 5,460,100 |
| 2025-07-23 | 191.27 | 194.88 | 186.32 | 194.24 | 194.24 | 5,027,800 |
| 2025-07-22 | 171.33 | 190.13 | 170.16 | 187.38 | 187.38 | 6,857,000 |
| 2025-07-21 | 160.97 | 161.70 | 158.66 | 158.96 | 158.96 | 2,338,000 |
| 2025-07-18 | 164.21 | 164.68 | 159.20 | 160.63 | 160.63 | 2,312,800 |
| 2025-07-17 | 158.32 | 163.83 | 157.78 | 163.25 | 163.25 | 2,194,900 |
| 2025-07-16 | 158.33 | 159.80 | 156.16 | 158.64 | 158.64 | 1,498,300 |
| 2025-07-15 | 161.51 | 162.24 | 157.59 | 157.68 | 157.68 | 2,406,100 |
| 2025-07-14 | 161.45 | 162.85 | 159.46 | 160.13 | 160.13 | 1,365,000 |
| 2025-07-11 | 163.54 | 164.89 | 161.36 | 162.80 | 162.80 | 1,156,700 |
| 2025-07-10 | 162.83 | 168.97 | 162.28 | 165.53 | 165.53 | 1,612,100 |
| 2025-07-09 | 165.88 | 166.74 | 160.28 | 162.02 | 162.02 | 1,289,700 |
| 2025-07-08 | 163.17 | 168.47 | 162.71 | 164.47 | 164.47 | 1,987,600 |
| 2025-07-07 | 163.25 | 164.99 | 160.87 | 162.45 | 162.45 | 1,489,100 |
| 2025-07-03 | 165.10 | 166.91 | 164.24 | 164.24 | 164.24 | 674,100 |
| 2025-07-02 | 163.15 | 164.92 | 161.73 | 164.65 | 164.65 | 1,278,000 |
| 2025-07-01 | 157.31 | 167.32 | 156.01 | 162.61 | 162.61 | 1,497,700 |
| 2025-06-30 | 157.87 | 158.99 | 155.15 | 157.59 | 157.59 | 2,920,600 |
| 2025-06-27 | 158.86 | 159.58 | 156.01 | 157.47 | 157.47 | 2,309,400 |
| 2025-06-26 | 159.94 | 160.22 | 156.49 | 158.16 | 158.16 | 2,551,700 |
| 2025-06-25 | 157.84 | 159.62 | 156.13 | 158.71 | 158.71 | 2,093,200 |
| 2025-06-24 | 156.59 | 158.93 | 155.61 | 158.58 | 158.58 | 1,606,700 |
| 2025-06-23 | 153.27 | 157.07 | 153.01 | 155.17 | 155.17 | 4,537,400 |
| 2025-06-20 | 155.60 | 156.91 | 153.82 | 154.73 | 154.73 | 2,905,600 |
| 2025-06-18 | 155.01 | 156.01 | 153.89 | 154.61 | 154.61 | 1,667,200 |
| 2025-06-17 | 157.45 | 158.99 | 153.23 | 154.10 | 154.10 | 2,631,000 |
| 2025-06-16 | 157.48 | 159.85 | 155.20 | 159.25 | 159.25 | 1,643,800 |
| 2025-06-13 | 156.06 | 158.98 | 156.06 | 156.89 | 156.89 | 1,473,900 |
| 2025-06-12 | 158.00 | 160.23 | 157.26 | 159.13 | 159.13 | 1,584,500 |
| 2025-06-11 | 160.05 | 163.79 | 158.05 | 158.83 | 158.83 | 2,739,900 |
| 2025-06-10 | 154.51 | 160.63 | 153.93 | 159.77 | 159.77 | 2,845,100 |
| 2025-06-09 | 154.26 | 154.83 | 151.58 | 154.15 | 154.15 | 2,410,400 |
| 2025-06-06 | 148.22 | 152.34 | 147.62 | 152.32 | 152.32 | 2,749,900 |
| 2025-06-05 | 148.86 | 149.86 | 146.44 | 147.37 | 147.37 | 3,264,200 |
| 2025-06-04 | 144.04 | 149.00 | 143.00 | 147.90 | 147.90 | 2,684,600 |
| 2025-06-03 | 138.51 | 143.39 | 136.41 | 142.78 | 142.78 | 3,270,000 |
| 2025-06-02 | 139.14 | 139.66 | 136.43 | 139.10 | 139.10 | 1,537,000 |
| 2025-05-30 | 140.20 | 141.33 | 137.33 | 140.33 | 140.33 | 2,874,700 |
| 2025-05-29 | 140.59 | 141.67 | 137.75 | 141.02 | 141.02 | 2,250,200 |
| 2025-05-28 | 140.10 | 140.87 | 138.20 | 138.78 | 138.78 | 1,601,500 |
| 2025-05-27 | 139.84 | 141.95 | 139.55 | 140.54 | 140.54 | 2,960,000 |
| 2025-05-23 | 135.96 | 137.88 | 134.65 | 137.00 | 137.00 | 2,248,500 |
| 2025-05-22 | 136.41 | 138.46 | 135.39 | 138.04 | 138.04 | 3,036,000 |
| 2025-05-21 | 142.93 | 144.73 | 137.26 | 137.29 | 137.29 | 2,870,700 |
| 2025-05-20 | 143.56 | 145.78 | 142.87 | 144.95 | 144.95 | 4,613,500 |
| 2025-05-19 | 140.09 | 143.57 | 139.13 | 143.54 | 143.54 | 3,088,300 |
| 2025-05-16 | 140.89 | 143.75 | 138.00 | 142.82 | 142.82 | 2,227,300 |
| 2025-05-15 | 140.83 | 141.66 | 137.34 | 140.43 | 140.43 | 2,595,900 |
| 2025-05-14 | 150.68 | 151.97 | 141.67 | 141.82 | 141.82 | 2,739,400 |
| 2025-05-13 | 155.00 | 155.95 | 150.61 | 150.68 | 150.68 | 2,499,700 |
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.