IQVIA Holdings Inc. - IQV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	242.28	241.57	241.57	244.82	238.49	1.12M
January 12, 2026	243.41	240.86	240.86	244.03	239.24	930,177
January 09, 2026	244.63	242.41	242.41	247.05	242.41	1.29M
January 08, 2026	241.65	243.19	243.19	245.22	239	1.82M
January 07, 2026	241	244.29	244.29	246.71	240	1.94M
January 06, 2026	234.6	240.53	240.53	241.81	234.42	1.64M
January 05, 2026	222.55	234.59	234.59	234.95	221.78	1.51M
January 02, 2026	225.41	225.37	225.37	228.17	223.11	774,886
December 31, 2025	227.18	225.41	225.41	227.75	225.29	502,215
December 30, 2025	226.11	227.69	227.69	228.28	225.59	535,200
December 29, 2025	225.49	227.11	227.11	227.56	225.49	467,000
December 26, 2025	226.15	226.92	226.92	227.11	225.68	426,100
December 24, 2025	225.34	226.02	226.02	226.39	224.12	344,845
December 23, 2025	223.17	225.15	225.15	225.38	222.91	711,800
December 22, 2025	221.71	224.37	224.37	224.7	220.08	1.28M
December 19, 2025	223.04	220.69	220.69	223.48	219.8	4.47M
December 18, 2025	222.05	222.52	222.52	225.8	221.23	1.25M
December 17, 2025	220.21	221.43	221.43	225.47	220.21	1.41M
December 16, 2025	222.86	221.68	221.68	223.59	220.12	1.42M
December 15, 2025	224.05	223.63	223.63	224.53	220.88	1.38M
December 12, 2025	226.05	222.26	222.26	226.77	220.65	1.01M
December 11, 2025	223.04	225.98	225.98	226.08	221.66	994,358
December 10, 2025	219.28	223.21	223.21	224.5	219.28	992,469
December 09, 2025	222.49	218.06	218.06	223.55	217.86	1.19M
December 08, 2025	225.05	223.57	223.57	225.06	222.22	1.27M
December 05, 2025	223.46	225.82	225.82	226.65	221.71	1.53M
December 04, 2025	227.53	224.92	224.92	227.53	214.11	3.3M
December 03, 2025	226.74	227.24	227.24	230.8	226.02	1.23M
December 02, 2025	228.16	225.63	225.63	229.83	225.54	1.57M
December 01, 2025	229.16	228.47	228.47	232.58	228.27	1.27M
November 28, 2025	232.52	230.01	230.01	232.71	229.98	471,421
November 26, 2025	230.44	231.8	231.8	232.21	228.69	1.27M
November 25, 2025	230	231.92	231.92	234.3	228.82	1.44M
November 24, 2025	224.22	228.18	228.18	228.76	222	863,764
November 21, 2025	217.39	224.9	224.9	225.9	216.55	1.45M
November 20, 2025	219.27	217.11	217.11	222	216.05	980,661
November 19, 2025	214.96	217.48	217.48	218.99	214.96	866,308
November 18, 2025	214.26	217.28	217.28	219.48	213.9	1.14M
November 17, 2025	219.39	216.12	216.12	222.89	215.69	1.56M
November 14, 2025	220.74	220.61	220.61	224.23	220.02	1.43M
November 13, 2025	218.7	223.55	223.55	228.12	217.61	2.41M
November 12, 2025	219	220.88	220.88	223.22	218.51	1.42M
November 11, 2025	214.41	218.53	218.53	220.13	213.47	1.45M
November 10, 2025	213.2	213.05	213.05	214.44	210.3	1.06M
November 07, 2025	209.82	210.46	210.46	211.33	206.72	1.16M
November 06, 2025	210	210.86	210.86	212.68	208.83	1.99M
November 05, 2025	209.8	210.12	210.12	212.05	207.01	1.51M
November 04, 2025	210.86	210.96	210.96	215.94	209.09	1.45M
November 03, 2025	212.42	213.88	213.88	215.37	208.17	2.07M
October 31, 2025	216.27	216.46	216.46	218.51	214.09	1.53M
October 30, 2025	215.99	216.47	216.47	220.16	215.99	1.76M
October 29, 2025	220	217.83	217.83	222.59	215.75	2.78M
October 28, 2025	210.23	218.13	218.13	221.23	209.46	2.01M
October 27, 2025	221.77	217.43	217.43	221.77	217.15	2.7M
October 24, 2025	220.01	220.52	220.52	221.97	219.92	1.29M
October 23, 2025	222	219.91	219.91	225	216.97	2.03M
October 22, 2025	218.54	217.86	217.86	222	215.85	1.66M
October 21, 2025	213.43	218.67	218.67	219.93	212.5	2.71M
October 20, 2025	206.32	212.05	212.05	212.48	205.01	1.67M
October 17, 2025	205.49	204.55	204.55	206.13	202.01	1.5M

IQVIA Holdings Inc. (IQV) NYSE