Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 155.00 | 155.95 | 150.61 | 150.68 | 150.68 | 2,499,700 |
| 2025-05-12 | 152.88 | 156.53 | 151.50 | 156.13 | 156.13 | 5,398,700 |
| 2025-05-09 | 153.69 | 154.99 | 148.74 | 148.99 | 148.99 | 1,677,200 |
| 2025-05-08 | 155.20 | 156.50 | 151.00 | 153.29 | 153.29 | 2,667,900 |
| 2025-05-07 | 149.60 | 153.69 | 146.72 | 153.30 | 153.30 | 2,879,600 |
| 2025-05-06 | 149.83 | 153.32 | 143.65 | 146.20 | 146.20 | 2,920,300 |
| 2025-05-05 | 151.81 | 154.43 | 151.18 | 152.30 | 152.30 | 2,024,200 |
| 2025-05-02 | 154.85 | 156.31 | 152.41 | 153.48 | 153.48 | 1,697,000 |
| 2025-05-01 | 154.86 | 155.00 | 148.05 | 151.10 | 151.10 | 1,841,700 |
| 2025-04-30 | 152.69 | 155.34 | 151.00 | 155.07 | 155.07 | 2,232,400 |
| 2025-04-29 | 150.60 | 153.98 | 149.11 | 153.45 | 153.45 | 1,269,300 |
| 2025-04-28 | 151.31 | 152.42 | 148.48 | 150.13 | 150.13 | 1,458,400 |
| 2025-04-25 | 147.07 | 150.86 | 145.90 | 150.28 | 150.28 | 1,333,100 |
| 2025-04-24 | 147.59 | 150.74 | 146.21 | 150.68 | 150.68 | 1,457,600 |
| 2025-04-23 | 149.17 | 154.17 | 146.13 | 147.06 | 147.06 | 2,295,000 |
| 2025-04-22 | 142.83 | 143.85 | 137.79 | 143.61 | 143.61 | 1,734,100 |
| 2025-04-21 | 142.24 | 142.41 | 137.49 | 141.22 | 141.22 | 1,967,500 |
| 2025-04-17 | 149.32 | 149.32 | 143.50 | 143.91 | 143.91 | 3,302,600 |
| 2025-04-16 | 149.09 | 151.49 | 147.52 | 148.44 | 148.44 | 1,322,200 |
| 2025-04-15 | 150.22 | 152.48 | 148.38 | 149.15 | 149.15 | 1,282,100 |
| 2025-04-14 | 149.28 | 151.80 | 146.80 | 150.92 | 150.92 | 2,446,400 |
| 2025-04-11 | 144.89 | 146.91 | 140.64 | 145.55 | 145.55 | 2,601,636 |
| 2025-04-10 | 152.00 | 152.96 | 140.33 | 143.22 | 143.22 | 3,283,511 |
| 2025-04-09 | 140.91 | 157.68 | 135.97 | 157.02 | 157.02 | 6,397,453 |
| 2025-04-08 | 157.91 | 159.03 | 142.57 | 144.49 | 144.49 | 2,697,762 |
| 2025-04-07 | 149.86 | 160.33 | 146.06 | 153.01 | 153.01 | 3,736,472 |
| 2025-04-04 | 163.75 | 164.47 | 154.35 | 154.73 | 154.73 | 2,558,182 |
| 2025-04-03 | 172.44 | 173.89 | 166.11 | 167.69 | 167.69 | 2,170,733 |
| 2025-04-02 | 169.69 | 174.61 | 169.11 | 174.37 | 174.37 | 1,499,426 |
| 2025-04-01 | 176.92 | 177.65 | 170.66 | 171.24 | 171.24 | 1,226,508 |
| 2025-03-31 | 176.72 | 177.86 | 169.37 | 176.30 | 176.30 | 2,234,728 |
| 2025-03-28 | 178.99 | 178.99 | 176.03 | 177.39 | 177.39 | 1,583,153 |
| 2025-03-27 | 179.63 | 180.71 | 176.74 | 179.36 | 179.36 | 1,394,207 |
| 2025-03-26 | 180.27 | 181.25 | 179.12 | 180.02 | 180.02 | 1,316,687 |
| 2025-03-25 | 187.04 | 187.06 | 179.63 | 181.39 | 181.39 | 1,566,034 |
| 2025-03-24 | 187.07 | 188.39 | 184.72 | 186.11 | 186.11 | 1,477,631 |
| 2025-03-21 | 182.85 | 186.07 | 180.00 | 185.89 | 185.89 | 3,242,789 |
| 2025-03-20 | 185.88 | 186.90 | 183.04 | 184.26 | 184.26 | 1,344,524 |
| 2025-03-19 | 189.92 | 189.92 | 185.61 | 186.94 | 186.94 | 1,008,398 |
| 2025-03-18 | 185.30 | 188.71 | 182.92 | 188.54 | 188.54 | 1,344,794 |
| 2025-03-17 | 184.93 | 186.54 | 183.59 | 184.90 | 184.90 | 1,368,354 |
| 2025-03-14 | 183.12 | 185.53 | 182.03 | 185.19 | 185.19 | 1,100,338 |
| 2025-03-13 | 185.47 | 185.47 | 180.11 | 181.43 | 181.43 | 1,289,091 |
| 2025-03-12 | 185.07 | 186.89 | 182.97 | 185.42 | 185.42 | 1,531,765 |
| 2025-03-11 | 188.39 | 189.10 | 180.67 | 183.48 | 183.48 | 1,671,942 |
| 2025-03-10 | 189.12 | 193.01 | 188.53 | 188.78 | 188.78 | 1,890,969 |
| 2025-03-07 | 184.28 | 191.83 | 183.46 | 191.63 | 191.63 | 1,971,826 |
| 2025-03-06 | 184.88 | 188.90 | 183.67 | 185.47 | 185.47 | 1,215,606 |
| 2025-03-05 | 183.05 | 186.15 | 181.55 | 185.85 | 185.85 | 1,050,048 |
| 2025-03-04 | 184.73 | 185.59 | 179.28 | 183.57 | 183.57 | 1,649,539 |
| 2025-03-03 | 187.72 | 189.16 | 184.06 | 184.85 | 184.85 | 1,421,324 |
| 2025-02-28 | 187.91 | 189.00 | 185.96 | 188.80 | 188.80 | 1,741,161 |
| 2025-02-27 | 189.48 | 190.54 | 184.66 | 186.50 | 186.50 | 1,405,309 |
| 2025-02-26 | 191.11 | 193.02 | 189.08 | 190.95 | 190.95 | 1,345,705 |
| 2025-02-25 | 195.69 | 195.69 | 190.24 | 190.97 | 190.97 | 2,174,306 |
| 2025-02-24 | 192.29 | 195.49 | 191.11 | 194.75 | 194.75 | 1,857,069 |
| 2025-02-21 | 193.62 | 195.51 | 190.76 | 191.04 | 191.04 | 1,550,413 |
| 2025-02-20 | 197.00 | 198.90 | 193.83 | 194.01 | 194.01 | 1,081,194 |
| 2025-02-19 | 193.77 | 198.62 | 193.77 | 196.51 | 196.51 | 1,702,964 |
| 2025-02-18 | 193.09 | 196.08 | 192.10 | 193.15 | 193.15 | 1,539,803 |
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.