IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
166.94
-1.91 (-1.13%)
Feb 13, 2026, 4:00 PM EST - Market closed
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |