IQVIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	175.68	177.54	169.71	170.67	170.67	-4.74%	1,855,530
Jun 16, 2026	179.39	180.62	177.13	179.17	179.17	0.44%	977,651
Jun 15, 2026	182.11	183.34	176.13	178.39	178.39	-1.69%	1,715,442
Jun 12, 2026	181.16	182.41	177.98	181.46	181.46	0.22%	1,239,672
Jun 11, 2026	181.14	182.05	178.02	181.06	181.06	-0.61%	1,596,029
Jun 10, 2026	184.37	187.07	180.42	182.17	182.17	-2.19%	1,205,445
Jun 9, 2026	185.22	190.68	183.62	186.25	186.25	1.39%	1,301,354
Jun 8, 2026	184.72	185.55	181.55	183.69	183.69	0.13%	1,203,352
Jun 5, 2026	187.31	188.92	182.37	183.45	183.45	-1.84%	1,265,254
Jun 4, 2026	185.44	188.86	182.59	186.88	186.88	2.65%	1,662,745
Jun 3, 2026	177.45	182.32	174.10	182.05	182.05	0.78%	1,557,553
Jun 2, 2026	185.00	186.37	178.86	180.64	180.64	-3.31%	1,543,260
Jun 1, 2026	182.84	188.86	182.00	186.82	186.82	2.53%	1,369,888
May 29, 2026	181.17	185.28	178.41	182.21	182.21	0.62%	2,509,122
May 28, 2026	165.02	181.13	163.95	181.09	181.09	9.34%	2,234,398
May 27, 2026	163.56	167.81	163.02	165.62	165.62	2.23%	1,386,126
May 26, 2026	166.18	167.09	161.75	162.00	162.00	-3.51%	1,991,791
May 22, 2026	168.70	169.57	163.04	167.90	167.90	-0.07%	1,784,581
May 21, 2026	170.56	170.63	166.42	168.02	168.02	-2.03%	2,076,968
May 20, 2026	170.00	171.97	165.44	171.50	171.50	-0.97%	2,154,076
May 19, 2026	172.36	175.93	169.24	173.18	173.18	0.21%	1,550,041
May 18, 2026	169.19	174.97	169.19	172.81	172.81	2.18%	1,151,751
May 15, 2026	170.07	173.35	168.68	169.12	169.12	-0.91%	1,791,079
May 14, 2026	174.10	175.95	170.55	170.68	170.68	-0.99%	1,687,576
May 13, 2026	174.16	176.26	168.07	172.38	172.38	-1.53%	1,516,047
May 12, 2026	173.98	176.24	170.98	175.06	175.06	0.87%	1,212,985
May 11, 2026	178.12	179.73	172.38	173.55	173.55	-2.89%	1,569,362
May 8, 2026	182.43	182.62	175.28	178.71	178.71	0.04%	1,083,097
May 7, 2026	177.86	182.00	177.26	178.64	178.64	1.23%	1,803,269
May 6, 2026	180.32	182.70	175.77	176.47	176.47	0.03%	1,837,407
May 5, 2026	159.80	176.99	156.63	176.42	176.42	9.62%	4,177,148
May 4, 2026	158.50	161.40	158.00	160.94	160.94	2.01%	3,130,034
May 1, 2026	160.13	161.50	156.24	157.77	157.77	-0.38%	1,523,458
Apr 30, 2026	155.00	160.15	154.50	158.37	158.37	1.09%	2,518,912
Apr 29, 2026	158.61	159.95	155.22	156.66	156.66	-1.46%	1,593,589
Apr 28, 2026	163.96	164.05	158.63	158.98	158.98	-2.97%	1,466,828
Apr 27, 2026	162.88	165.51	162.02	163.84	163.84	0.96%	982,427
Apr 24, 2026	161.33	164.13	160.20	162.28	162.28	1.00%	1,087,295
Apr 23, 2026	168.64	168.64	156.32	160.68	160.68	-8.29%	2,141,806
Apr 22, 2026	178.33	179.72	174.51	175.21	175.21	-0.27%	1,284,344
Apr 21, 2026	177.17	180.98	175.02	175.69	175.69	-0.61%	1,831,725
Apr 20, 2026	174.64	177.30	173.00	176.76	176.76	0.17%	1,049,473
Apr 17, 2026	174.40	179.38	173.61	176.46	176.46	2.62%	1,635,273
Apr 16, 2026	179.84	179.84	171.84	171.95	171.95	-3.45%	1,536,819
Apr 15, 2026	175.82	180.72	175.81	178.10	178.10	1.61%	1,288,262
Apr 14, 2026	172.81	176.40	171.73	175.28	175.28	1.91%	1,238,111
Apr 13, 2026	166.70	173.18	166.26	171.99	171.99	2.78%	1,401,717
Apr 10, 2026	169.45	169.94	165.25	167.34	167.34	-0.97%	1,454,513
Apr 9, 2026	171.15	171.31	165.42	168.98	168.98	-2.06%	1,912,651
Apr 8, 2026	175.39	178.57	171.77	172.54	172.54	1.13%	1,756,696