IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
163.85
-5.55 (-3.28%)
At close: Mar 27, 2026, 4:00 PM EDT
162.00
-1.85 (-1.13%)
After-hours: Mar 27, 2026, 7:17 PM EDT
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 167.58 | 168.54 | 162.36 | 163.85 | 163.85 | -3.28% | 1,526,942 |
| Mar 26, 2026 | 164.33 | 170.48 | 164.33 | 169.40 | 169.40 | 2.27% | 1,149,026 |
| Mar 25, 2026 | 168.58 | 171.07 | 163.23 | 165.64 | 165.64 | -0.27% | 1,451,721 |
| Mar 24, 2026 | 164.44 | 169.23 | 163.66 | 166.09 | 166.09 | -0.52% | 1,513,378 |
| Mar 23, 2026 | 170.26 | 172.80 | 165.82 | 166.96 | 166.96 | 0.54% | 1,402,868 |
| Mar 20, 2026 | 166.37 | 167.56 | 163.80 | 166.07 | 166.07 | -0.24% | 3,415,834 |
| Mar 19, 2026 | 165.31 | 169.56 | 163.96 | 166.47 | 166.47 | -0.33% | 1,338,268 |
| Mar 18, 2026 | 165.17 | 168.92 | 163.40 | 167.02 | 167.02 | -0.84% | 1,269,184 |
| Mar 17, 2026 | 166.67 | 171.62 | 166.61 | 168.43 | 168.43 | 2.15% | 1,449,688 |
| Mar 16, 2026 | 166.98 | 168.86 | 163.60 | 164.89 | 164.89 | 0.10% | 1,307,675 |
| Mar 13, 2026 | 164.65 | 167.04 | 164.14 | 164.72 | 164.72 | 1.10% | 1,600,375 |
| Mar 12, 2026 | 169.23 | 172.77 | 162.22 | 162.93 | 162.93 | -5.04% | 1,844,244 |
| Mar 11, 2026 | 170.41 | 173.50 | 169.41 | 171.58 | 171.58 | 0.38% | 977,150 |
| Mar 10, 2026 | 178.12 | 180.14 | 170.88 | 170.93 | 170.93 | -4.27% | 1,557,881 |
| Mar 9, 2026 | 174.49 | 180.24 | 172.17 | 178.55 | 178.55 | 2.33% | 1,979,038 |
| Mar 6, 2026 | 178.20 | 179.65 | 173.93 | 174.49 | 174.49 | -2.25% | 1,758,948 |
| Mar 5, 2026 | 176.69 | 182.93 | 176.28 | 178.50 | 178.50 | 0.35% | 2,081,891 |
| Mar 4, 2026 | 174.73 | 178.28 | 173.32 | 177.88 | 177.88 | 2.25% | 1,757,166 |
| Mar 3, 2026 | 170.79 | 174.83 | 168.53 | 173.96 | 173.96 | -0.18% | 1,567,376 |
| Mar 2, 2026 | 174.81 | 177.21 | 172.45 | 174.27 | 174.27 | -2.54% | 1,758,805 |
| Feb 27, 2026 | 168.08 | 179.25 | 167.12 | 178.81 | 178.81 | 4.79% | 4,878,165 |
| Feb 26, 2026 | 165.58 | 172.37 | 163.04 | 170.64 | 170.64 | 5.39% | 4,135,985 |
| Feb 25, 2026 | 166.39 | 166.39 | 160.00 | 161.91 | 161.91 | -1.80% | 3,097,708 |
| Feb 24, 2026 | 162.61 | 166.43 | 162.03 | 164.88 | 164.88 | 1.58% | 2,636,943 |
| Feb 23, 2026 | 163.86 | 166.12 | 159.67 | 162.31 | 162.31 | -2.00% | 2,600,948 |
| Feb 20, 2026 | 168.30 | 169.34 | 163.62 | 165.62 | 165.62 | -2.21% | 2,581,708 |
| Feb 19, 2026 | 169.05 | 171.06 | 161.94 | 169.36 | 169.36 | -0.99% | 3,569,684 |
| Feb 18, 2026 | 164.73 | 171.14 | 163.35 | 171.06 | 171.06 | 4.03% | 2,593,520 |
| Feb 17, 2026 | 166.21 | 167.55 | 162.82 | 164.44 | 164.44 | -1.50% | 2,116,111 |
| Feb 13, 2026 | 169.98 | 172.52 | 165.60 | 166.94 | 166.94 | -1.13% | 4,265,392 |
| Feb 12, 2026 | 162.93 | 170.00 | 156.67 | 168.85 | 168.85 | -4.70% | 7,054,954 |
| Feb 11, 2026 | 180.34 | 185.00 | 174.83 | 177.18 | 177.18 | -2.89% | 4,557,990 |
| Feb 10, 2026 | 192.97 | 194.83 | 181.77 | 182.45 | 182.45 | -5.30% | 3,646,174 |
| Feb 9, 2026 | 187.26 | 193.26 | 185.15 | 192.67 | 192.67 | 2.76% | 2,043,250 |
| Feb 6, 2026 | 183.12 | 190.09 | 182.77 | 187.49 | 187.49 | 3.61% | 3,442,451 |
| Feb 5, 2026 | 199.88 | 199.88 | 176.07 | 180.96 | 180.96 | -10.65% | 4,390,627 |
| Feb 4, 2026 | 201.25 | 206.00 | 197.25 | 202.54 | 202.54 | -0.60% | 3,383,443 |
| Feb 3, 2026 | 230.08 | 233.48 | 201.55 | 203.77 | 203.77 | -11.88% | 4,932,548 |
| Feb 2, 2026 | 228.74 | 231.75 | 226.57 | 231.23 | 231.23 | 0.47% | 805,152 |
| Jan 30, 2026 | 234.41 | 234.87 | 228.67 | 230.15 | 230.15 | -2.32% | 1,459,902 |
| Jan 29, 2026 | 240.33 | 240.33 | 233.65 | 235.62 | 235.62 | -1.73% | 1,450,136 |
| Jan 28, 2026 | 239.39 | 241.14 | 237.47 | 239.76 | 239.76 | -0.53% | 1,590,450 |
| Jan 27, 2026 | 237.80 | 244.16 | 235.45 | 241.04 | 241.04 | 0.67% | 1,314,750 |
| Jan 26, 2026 | 234.76 | 239.51 | 227.99 | 239.43 | 239.43 | 1.75% | 943,673 |
| Jan 23, 2026 | 238.50 | 239.27 | 234.69 | 235.31 | 235.31 | -1.56% | 683,272 |
| Jan 22, 2026 | 242.00 | 242.99 | 238.21 | 239.05 | 239.05 | -0.97% | 1,309,335 |
| Jan 21, 2026 | 235.92 | 242.80 | 233.13 | 241.40 | 241.40 | 3.30% | 1,016,505 |
| Jan 20, 2026 | 232.50 | 237.36 | 230.65 | 233.69 | 233.69 | -1.68% | 1,230,927 |
| Jan 16, 2026 | 240.36 | 241.55 | 237.67 | 237.68 | 237.68 | -1.49% | 1,348,269 |
| Jan 15, 2026 | 240.89 | 242.44 | 238.04 | 241.28 | 241.28 | -0.03% | 723,321 |