Iqvia Holdings Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 198.26 | 200.28 | 193.31 | 193.44 | 193.44 | 1,527,629 |
| 2025-02-13 | 197.91 | 198.08 | 195.29 | 196.05 | 196.05 | 905,690 |
| 2025-02-12 | 198.62 | 199.79 | 195.28 | 197.82 | 197.82 | 1,044,006 |
| 2025-02-11 | 203.27 | 203.52 | 197.75 | 200.89 | 200.89 | 1,380,704 |
| 2025-02-10 | 209.63 | 210.00 | 204.93 | 206.97 | 206.97 | 1,076,164 |
| 2025-02-07 | 211.67 | 211.67 | 205.41 | 208.14 | 208.14 | 1,748,702 |
| 2025-02-06 | 218.10 | 220.00 | 208.19 | 209.96 | 209.96 | 1,811,907 |
| 2025-02-05 | 201.90 | 206.31 | 201.69 | 205.44 | 205.44 | 1,692,116 |
| 2025-02-04 | 198.08 | 201.70 | 196.99 | 200.04 | 200.04 | 1,413,703 |
| 2025-02-03 | 196.50 | 200.90 | 195.99 | 199.11 | 199.11 | 1,602,686 |
| 2025-01-31 | 201.66 | 204.10 | 200.72 | 201.36 | 201.36 | 1,107,845 |
| 2025-01-30 | 201.63 | 202.89 | 198.89 | 201.78 | 201.78 | 2,124,611 |
| 2025-01-29 | 201.61 | 202.34 | 195.91 | 198.07 | 198.07 | 1,925,320 |
| 2025-01-28 | 207.95 | 208.64 | 202.90 | 203.43 | 203.43 | 1,258,392 |
| 2025-01-27 | 204.75 | 207.78 | 204.33 | 207.00 | 207.00 | 1,363,118 |
| 2025-01-24 | 206.23 | 206.23 | 203.92 | 204.33 | 204.33 | 672,988 |
| 2025-01-23 | 207.15 | 207.33 | 200.55 | 206.00 | 206.00 | 1,256,282 |
| 2025-01-22 | 205.51 | 207.16 | 202.71 | 205.42 | 205.42 | 2,233,336 |
| 2025-01-21 | 199.79 | 206.12 | 198.00 | 205.69 | 205.69 | 1,590,247 |
| 2025-01-17 | 198.42 | 199.33 | 196.82 | 197.36 | 197.36 | 1,253,302 |
| 2025-01-16 | 195.42 | 198.56 | 194.06 | 197.66 | 197.66 | 1,208,113 |
| 2025-01-15 | 198.81 | 199.97 | 194.32 | 196.10 | 196.10 | 1,711,367 |
| 2025-01-14 | 198.98 | 203.33 | 195.96 | 197.96 | 197.96 | 2,138,888 |
| 2025-01-13 | 204.00 | 206.77 | 202.73 | 204.64 | 204.64 | 1,085,322 |
| 2025-01-10 | 202.71 | 207.72 | 201.75 | 203.27 | 203.27 | 1,633,825 |
| 2025-01-08 | 204.24 | 206.24 | 198.34 | 204.32 | 204.32 | 1,056,507 |
| 2025-01-07 | 200.40 | 203.66 | 200.01 | 202.65 | 202.65 | 1,127,585 |
| 2025-01-06 | 198.64 | 202.75 | 197.97 | 199.28 | 199.28 | 1,462,923 |
| 2025-01-03 | 195.38 | 198.15 | 193.50 | 197.39 | 197.39 | 849,619 |
| 2025-01-02 | 198.82 | 198.94 | 194.29 | 195.12 | 195.12 | 702,848 |
| 2024-12-31 | 198.34 | 199.27 | 195.45 | 196.51 | 196.51 | 718,940 |
| 2024-12-30 | 197.05 | 198.35 | 194.63 | 197.45 | 197.45 | 610,687 |
| 2024-12-27 | 198.86 | 201.43 | 198.25 | 199.39 | 199.39 | 503,225 |
| 2024-12-26 | 198.44 | 200.63 | 198.17 | 200.25 | 200.25 | 679,986 |
| 2024-12-24 | 198.02 | 200.12 | 196.22 | 199.99 | 199.99 | 398,015 |
| 2024-12-23 | 197.20 | 199.44 | 195.37 | 199.11 | 199.11 | 1,315,044 |
| 2024-12-20 | 191.81 | 200.14 | 191.44 | 197.27 | 197.27 | 3,346,312 |
| 2024-12-19 | 190.57 | 193.20 | 188.87 | 191.52 | 191.52 | 2,016,340 |
| 2024-12-18 | 197.00 | 198.78 | 190.80 | 190.97 | 190.97 | 1,751,102 |
| 2024-12-17 | 196.10 | 201.00 | 196.01 | 196.64 | 196.64 | 1,652,327 |
| 2024-12-16 | 199.36 | 200.61 | 196.69 | 197.09 | 197.09 | 1,804,812 |
| 2024-12-13 | 200.01 | 200.94 | 198.00 | 199.06 | 199.06 | 1,161,543 |
| 2024-12-12 | 199.65 | 202.32 | 199.27 | 200.37 | 200.37 | 1,156,280 |
| 2024-12-11 | 203.90 | 205.36 | 200.08 | 201.07 | 201.07 | 1,457,936 |
| 2024-12-10 | 206.53 | 210.02 | 202.71 | 203.20 | 203.20 | 1,791,750 |
| 2024-12-09 | 202.59 | 209.96 | 201.58 | 206.44 | 206.44 | 1,748,959 |
| 2024-12-06 | 201.42 | 203.29 | 199.02 | 202.63 | 202.63 | 1,388,128 |
| 2024-12-05 | 202.69 | 203.33 | 198.54 | 199.93 | 199.93 | 1,287,571 |
| 2024-12-04 | 201.40 | 204.43 | 199.02 | 203.17 | 203.17 | 1,042,151 |
| 2024-12-03 | 201.45 | 202.37 | 198.20 | 200.58 | 200.58 | 1,609,305 |
| 2024-12-02 | 201.55 | 203.30 | 198.95 | 201.79 | 201.79 | 1,869,570 |
| 2024-11-29 | 202.34 | 202.66 | 200.38 | 200.84 | 200.84 | 513,717 |
| 2024-11-27 | 202.06 | 204.30 | 200.80 | 201.43 | 201.43 | 822,837 |
| 2024-11-26 | 201.10 | 202.32 | 198.48 | 201.23 | 201.23 | 1,370,076 |
| 2024-11-25 | 203.48 | 206.96 | 203.14 | 204.02 | 204.02 | 2,222,306 |
| 2024-11-22 | 197.03 | 203.02 | 196.33 | 201.82 | 201.82 | 1,887,846 |
| 2024-11-21 | 195.17 | 197.93 | 191.82 | 197.60 | 197.60 | 1,858,637 |
| 2024-11-20 | 191.35 | 194.46 | 190.17 | 194.38 | 194.38 | 2,639,858 |
| 2024-11-19 | 189.05 | 194.48 | 189.05 | 191.33 | 191.33 | 3,035,592 |
| 2024-11-18 | 191.41 | 194.35 | 187.62 | 191.04 | 191.04 | 3,144,500 |
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.