IQVIA Holdings Inc. (IQV) NYSE

180.73

+1.17(+0.65%)

Updated at September 29 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 2025179.38180.78180.78181.69177.08682,634
September 26, 2025177.36179.56179.56179.74176.64926,819
September 25, 2025179.53176.69176.69179.93176.161.2M
September 24, 2025186.28181.24181.24187.77180.55954,234
September 23, 2025187.19186.45186.45189.62185.961.07M
September 22, 2025186.19187.83187.83189.29185.56865,200
September 19, 2025190187.22187.22190.77187.172.1M
September 18, 2025188.01190.2190.2190.76186.97988,500
September 17, 2025186.95186.69186.69191.71185.49955,200
September 16, 2025186.16186.81186.81188.29184.751.01M
September 15, 2025187.4185.97185.97189.27185.481.2M
September 12, 2025188.38187.22187.22190.28186.47946,300
September 11, 2025184.61190.69190.69190.69184.611.38M
September 10, 2025189.26183.87183.87190.9183.11.09M
September 09, 2025191.34189.64189.64191.86187.981.2M
September 08, 2025185.65187.68187.68189183.71.33M
September 05, 2025184.5187.68187.68188.67184.31.26M
September 04, 2025183.46184.08184.08184.71177.821.24M
September 03, 2025183.36184.62184.62185.35181.441.19M
September 02, 2025189.28183.74183.74189.47183.471.26M
August 29, 2025188190.81190.81192.131881.09M
August 28, 2025188.53188.73188.73189.42186.11.16M
August 27, 2025186.87188.8188.8188.98185.381.01M
August 26, 2025188.21187.76187.76189.67186.521.51M
August 25, 2025190.83188.02188.02190.83187.011.06M
August 22, 2025187.25191.15191.15193.23186.011.62M
August 21, 2025190.77185.39185.39190.8185.111.06M
August 20, 2025191.92192.04192.04193.31190.46860,800
August 19, 2025192.54192.35192.35196.22191.741.27M
August 18, 2025191.73192.54192.54193.59190.321.34M
August 15, 2025191.06191.09191.09192.32190.08950,700
August 14, 2025187.81189.4189.4189.98186.76946,620
August 13, 2025186.78190.23190.23190.81186.531.56M
August 12, 2025180.5185.91185.91186.57179.591.49M
August 11, 2025180.06180.09180.09181.66179.11.07M
August 08, 2025178.84179.86179.86180.4177.9877,748
August 07, 2025179.83178.95178.95180.95176.721.03M
August 06, 2025183.79177.49177.49183.79176.471.66M
August 05, 2025183.01183.93183.93184.13180.472.52M
August 04, 2025181.62182.75182.75184.62180.231.1M
August 01, 2025183.27182.45182.45184178.921.64M
July 31, 2025188.93185.86185.86191184.911.89M
July 30, 2025194.8191.54191.54195.7189.671.28M
July 29, 2025197.76194.55194.55198.05192.172.16M
July 28, 2025198.68197.76197.76201.21196.861.97M
July 25, 2025201.04199.17199.17201.04195.322.14M
July 24, 2025197.1200.82200.82206.78196.35.46M
July 23, 2025191.27194.24194.24194.88186.325.03M
July 22, 2025171.33187.38187.38190.13170.166.86M
July 21, 2025160.97158.96158.96161.7158.662.34M
July 18, 2025164.21160.63160.63164.68159.22.31M
July 17, 2025158.32163.25163.25163.83157.782.19M
July 16, 2025158.33158.64158.64159.8156.161.5M
July 15, 2025161.51157.68157.68162.24157.592.41M
July 14, 2025161.45160.13160.13162.85159.461.37M
July 11, 2025163.54162.8162.8164.89161.361.16M
July 10, 2025162.83165.53165.53168.97162.281.61M
July 09, 2025165.88162.02162.02166.74160.281.29M
July 08, 2025163.17164.47164.47168.47162.711.99M
July 07, 2025163.25162.45162.45164.99160.871.49M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved