IQVIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	177.86	182.00	177.26	178.64	178.64	1.23%	1,800,986
May 6, 2026	180.32	182.70	175.77	176.47	176.47	0.03%	1,832,303
May 5, 2026	159.80	176.99	156.63	176.42	176.42	9.62%	4,087,876
May 4, 2026	158.50	161.40	158.00	160.94	160.94	2.01%	3,103,691
May 1, 2026	160.13	161.50	156.24	157.77	157.77	-0.38%	1,450,782
Apr 30, 2026	155.00	160.15	154.50	158.37	158.37	1.09%	2,518,830
Apr 29, 2026	158.61	159.95	155.22	156.66	156.66	-1.46%	1,497,149
Apr 28, 2026	163.96	164.05	158.63	158.98	158.98	-2.97%	1,364,497
Apr 27, 2026	162.88	165.51	162.02	163.84	163.84	0.96%	936,650
Apr 24, 2026	161.33	164.13	160.20	162.28	162.28	1.00%	1,028,941
Apr 23, 2026	168.64	168.64	156.32	160.68	160.68	-8.29%	2,141,492
Apr 22, 2026	178.33	179.72	174.51	175.21	175.21	-0.27%	1,142,014
Apr 21, 2026	177.17	180.98	175.02	175.69	175.69	-0.61%	1,790,899
Apr 20, 2026	174.64	177.30	173.00	176.76	176.76	0.17%	1,026,512
Apr 17, 2026	174.40	179.38	173.61	176.46	176.46	2.62%	1,634,337
Apr 16, 2026	179.84	179.84	171.84	171.95	171.95	-3.45%	1,536,680
Apr 15, 2026	175.82	180.72	175.81	178.10	178.10	1.61%	1,287,600
Apr 14, 2026	172.81	176.40	171.73	175.28	175.28	1.91%	1,228,038
Apr 13, 2026	166.70	173.18	166.26	171.99	171.99	2.78%	1,394,867
Apr 10, 2026	169.45	169.94	165.25	167.34	167.34	-0.97%	1,453,707
Apr 9, 2026	171.15	171.31	165.42	168.98	168.98	-2.06%	1,912,158
Apr 8, 2026	175.39	178.57	171.77	172.54	172.54	1.13%	1,756,686
Apr 7, 2026	169.40	172.19	168.30	170.62	170.62	-0.06%	1,335,991
Apr 6, 2026	173.11	173.11	163.59	170.72	170.72	-1.47%	1,130,999
Apr 2, 2026	170.19	177.12	169.72	173.26	173.26	0.50%	792,566
Apr 1, 2026	171.86	174.27	169.78	172.40	172.40	1.09%	770,102
Mar 31, 2026	168.72	173.34	166.55	170.54	170.54	2.64%	1,352,543
Mar 30, 2026	165.67	168.72	163.27	166.16	166.16	1.41%	1,273,449
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