IQVIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	263.59	273.38	263.59	271.70	271.70	2.57%	1,217,237
Nov 5, 2026	267.28	267.28	261.00	264.88	264.88	0.41%	1,738,215
Nov 4, 2026	263.04	269.28	260.44	263.79	263.79	0.46%	1,379,538
Nov 3, 2026	255.65	263.99	252.38	262.59	262.59	1.61%	1,321,650
Nov 2, 2026	269.43	270.00	257.35	258.44	258.44	-3.33%	1,369,119
Oct 30, 2026	274.91	274.91	263.21	267.33	267.33	-2.81%	1,150,294
Oct 29, 2026	276.86	279.36	272.82	275.06	275.06	-1.43%	1,430,076
Oct 28, 2026	270.15	282.42	269.00	279.04	279.04	2.76%	1,722,616
Oct 27, 2026	267.50	284.50	266.61	271.55	271.55	-0.75%	2,097,258
Oct 26, 2026	280.50	281.84	270.92	273.60	273.60	-2.06%	1,689,264
Oct 23, 2026	276.56	279.58	274.67	279.36	279.36	0.37%	981,217
Oct 22, 2026	274.99	282.98	273.80	278.32	278.32	0.61%	1,672,433
Oct 21, 2026	264.46	277.28	263.97	276.63	276.63	3.28%	1,755,898
Oct 20, 2026	269.20	272.08	263.28	267.85	267.85	0.74%	1,689,072
Oct 19, 2026	268.10	269.87	264.07	265.88	265.88	-0.38%	834,974
Oct 16, 2026	271.92	272.98	263.21	266.90	266.90	-1.53%	1,037,032
Oct 15, 2026	265.10	271.68	261.77	271.04	271.04	3.45%	1,388,202
Oct 14, 2026	264.37	266.66	260.82	262.01	262.01	0.51%	1,076,978
Oct 13, 2026	263.49	265.00	259.61	260.68	260.68	-0.58%	1,333,456
Oct 12, 2026	260.23	263.82	257.30	262.21	262.21	0.90%	1,084,643
Oct 9, 2026	257.73	263.51	257.73	259.88	259.88	0.39%	900,542
Oct 8, 2026	256.01	259.95	252.56	258.88	258.88	0.30%	977,882
Oct 7, 2026	261.41	261.41	255.05	258.11	258.11	-0.72%	1,396,635
Oct 6, 2026	269.43	274.28	259.79	259.98	259.98	-2.30%	1,101,980
Oct 5, 2026	258.51	266.91	258.51	266.09	266.09	3.05%	1,626,958
Oct 2, 2026	260.70	261.98	257.07	258.21	258.21	-0.96%	1,356,626
Oct 1, 2026	268.02	268.88	259.31	260.72	260.72	-3.02%	1,466,921
Sep 30, 2026	269.96	273.16	267.61	268.85	268.85	-0.05%	1,504,318
Sep 29, 2026	271.46	273.50	266.43	268.99	268.99	-0.73%	1,165,431
Sep 28, 2026	266.52	272.75	265.97	270.97	270.97	0.22%	1,593,809
Sep 25, 2026	274.90	274.90	269.43	270.37	270.37	-1.69%	972,372
Sep 24, 2026	266.46	277.13	266.46	275.02	275.02	2.67%	1,891,777
Sep 23, 2026	270.66	277.40	267.42	267.86	267.86	-0.83%	1,104,252
Sep 22, 2026	270.25	272.44	267.26	270.09	270.09	0.08%	939,553
Sep 21, 2026	266.76	270.86	265.25	269.88	269.88	1.30%	1,926,973
Sep 18, 2026	269.45	269.45	264.88	266.42	266.42	-1.12%	5,489,102
Sep 17, 2026	273.15	273.88	267.92	269.44	269.44	0.23%	1,681,883
Sep 16, 2026	270.89	273.56	268.57	268.82	268.82	-0.32%	1,671,364
Sep 15, 2026	263.17	272.35	262.95	269.67	269.67	1.51%	1,436,023
Sep 14, 2026	265.77	267.95	262.56	265.67	265.67	1.49%	1,244,872
Sep 11, 2026	258.82	262.89	256.97	261.77	261.77	1.74%	1,423,946
Sep 10, 2026	254.57	258.93	252.53	257.30	257.30	0.12%	1,319,291
Sep 9, 2026	257.10	258.14	254.21	256.98	256.98	-0.86%	1,090,226
Sep 8, 2026	264.00	264.79	259.00	259.21	259.21	-3.20%	1,367,653
Sep 4, 2026	268.48	271.80	262.60	267.77	267.77	-1.42%	1,151,786
Sep 3, 2026	265.81	271.71	263.38	271.62	271.62	2.95%	1,947,174
Sep 2, 2026	258.00	266.08	257.18	263.84	263.84	2.13%	1,108,412
Sep 1, 2026	262.09	262.64	257.19	258.35	258.35	-1.09%	1,228,377
Aug 31, 2026	258.07	261.87	256.02	261.19	261.19	-0.21%	1,234,981
Aug 28, 2026	260.55	262.82	258.08	261.75	261.75	-0.24%	1,842,040