IQVIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2026	241.27	242.52	239.69	241.35	241.35	-0.09%	881,984
Jan 13, 2026	242.28	244.82	238.49	241.57	241.57	0.29%	1,120,525
Jan 12, 2026	243.41	244.03	239.24	240.86	240.86	-0.64%	929,344
Jan 9, 2026	244.63	247.05	242.41	242.41	242.41	-0.32%	1,282,467
Jan 8, 2026	241.65	245.22	239.00	243.19	243.19	-0.45%	1,822,237
Jan 7, 2026	241.00	246.71	240.00	244.29	244.29	1.56%	1,919,490
Jan 6, 2026	234.60	241.81	234.42	240.53	240.53	2.53%	1,632,787
Jan 5, 2026	222.55	234.95	221.78	234.59	234.59	4.09%	1,508,639
Jan 2, 2026	225.41	228.17	223.11	225.37	225.37	-0.02%	774,689
Dec 31, 2025	227.18	227.75	225.29	225.41	225.41	-1.00%	496,931
Dec 30, 2025	226.11	228.28	225.59	227.69	227.69	0.26%	521,218
Dec 29, 2025	225.49	227.56	225.49	227.11	227.11	0.08%	454,593
Dec 26, 2025	226.15	227.11	225.68	226.92	226.92	0.40%	400,722
Dec 24, 2025	225.34	226.39	224.12	226.02	226.02	0.39%	336,814
Dec 23, 2025	223.17	225.38	222.91	225.15	225.15	0.35%	686,673
Dec 22, 2025	221.71	224.70	220.08	224.37	224.37	1.67%	1,263,835
Dec 19, 2025	223.04	223.48	219.80	220.69	220.69	-0.82%	4,416,043
Dec 18, 2025	222.05	225.80	221.23	222.52	222.52	0.49%	1,251,442
Dec 17, 2025	220.21	225.47	220.21	221.43	221.43	-0.11%	1,386,634
Dec 16, 2025	222.86	223.59	220.12	221.68	221.68	-0.87%	1,397,265
Dec 15, 2025	224.05	224.53	220.88	223.63	223.63	0.62%	1,348,898
Dec 12, 2025	226.05	226.77	220.65	222.26	222.26	-1.65%	985,658
Dec 11, 2025	223.04	226.08	221.66	225.98	225.98	1.37%	972,470
Dec 10, 2025	219.28	224.50	219.01	222.92	222.92	2.23%	1,429,882
Dec 9, 2025	222.49	223.55	217.86	218.06	218.06	-2.46%	1,183,975
Dec 8, 2025	225.05	225.06	222.22	223.57	223.57	-1.01%	1,261,905
Dec 5, 2025	223.46	226.64	221.71	225.85	225.85	0.41%	1,685,633
Dec 4, 2025	227.53	227.53	214.01	224.92	224.92	-1.02%	3,269,443
Dec 3, 2025	226.74	230.80	226.02	227.24	227.24	0.71%	1,219,255
Dec 2, 2025	228.16	229.83	225.54	225.63	225.63	-1.24%	1,520,698
Dec 1, 2025	229.16	232.58	228.27	228.47	228.47	-0.67%	1,266,879
Nov 28, 2025	232.52	232.71	229.98	230.01	230.01	-0.77%	471,421
Nov 26, 2025	230.44	232.21	228.69	231.80	231.80	-0.05%	1,265,214
Nov 25, 2025	230.00	234.30	228.82	231.92	231.92	1.64%	1,439,078
Nov 24, 2025	224.63	228.77	222.00	228.18	228.18	1.46%	1,666,129
Nov 21, 2025	217.39	225.90	216.55	224.90	224.90	3.59%	1,446,612
Nov 20, 2025	219.27	222.00	216.05	217.11	217.11	-0.17%	980,661
Nov 19, 2025	214.96	218.99	214.96	217.48	217.48	0.09%	866,308
Nov 18, 2025	214.26	219.48	213.90	217.28	217.28	0.54%	1,135,347
Nov 17, 2025	219.39	222.89	215.69	216.12	216.12	-2.04%	1,564,077
Nov 14, 2025	220.74	224.23	220.02	220.61	220.61	-1.32%	1,426,372
Nov 13, 2025	218.70	228.12	217.61	223.55	223.55	1.21%	2,405,956
Nov 12, 2025	219.00	223.22	218.51	220.88	220.88	1.08%	1,421,322
Nov 11, 2025	214.41	220.13	213.47	218.53	218.53	2.57%	1,445,884