IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
267.77
-3.85 (-1.42%)
At close: Sep 4, 2026, 4:00 PM EDT
272.50
+4.73 (1.77%)
After-hours: Sep 4, 2026, 7:30 PM EDT
IQVIA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 261.49 | 265.25 | 259.75 | 262.38 | 262.38 | 0.33% | 1,225,015 |
| Aug 26, 2026 | 254.91 | 262.51 | 253.16 | 261.51 | 261.51 | 0.81% | 1,240,254 |
| Aug 25, 2026 | 258.59 | 261.80 | 256.45 | 259.42 | 259.42 | -0.32% | 871,358 |
| Aug 24, 2026 | 256.81 | 261.88 | 255.79 | 260.24 | 260.24 | 0.16% | 1,113,577 |
| Aug 21, 2026 | 256.79 | 260.40 | 254.93 | 259.82 | 259.82 | 1.47% | 1,307,264 |
| Aug 20, 2026 | 246.87 | 260.30 | 246.87 | 256.05 | 256.05 | 2.72% | 1,786,827 |
| Aug 19, 2026 | 240.46 | 251.00 | 240.46 | 249.28 | 249.28 | 3.85% | 1,209,450 |
| Aug 18, 2026 | 244.36 | 246.02 | 239.98 | 240.03 | 240.03 | -0.50% | 1,094,452 |
| Aug 17, 2026 | 235.34 | 241.87 | 233.76 | 241.24 | 241.24 | 1.94% | 1,507,136 |
| Aug 14, 2026 | 240.55 | 243.00 | 235.87 | 236.66 | 236.66 | -2.01% | 905,594 |
| Aug 13, 2026 | 239.82 | 244.29 | 236.51 | 241.52 | 241.52 | -0.08% | 749,776 |
| Aug 12, 2026 | 239.80 | 243.76 | 238.00 | 241.71 | 241.71 | -0.87% | 824,958 |
| Aug 11, 2026 | 241.47 | 245.30 | 240.72 | 243.84 | 243.84 | 0.76% | 1,084,045 |
| Aug 10, 2026 | 237.55 | 243.18 | 235.76 | 241.99 | 241.99 | 1.38% | 1,085,063 |
| Aug 7, 2026 | 232.41 | 238.78 | 230.50 | 238.70 | 238.70 | 2.70% | 1,020,489 |
| Aug 6, 2026 | 236.00 | 236.80 | 228.76 | 232.43 | 232.43 | -1.53% | 1,218,356 |
| Aug 5, 2026 | 233.49 | 238.22 | 231.34 | 236.05 | 236.05 | 3.44% | 1,543,525 |
| Aug 4, 2026 | 232.48 | 233.10 | 227.15 | 228.20 | 228.20 | -2.21% | 1,367,946 |
| Aug 3, 2026 | 237.17 | 238.49 | 230.83 | 233.36 | 233.36 | -0.71% | 1,644,570 |
| Jul 31, 2026 | 236.97 | 237.94 | 230.93 | 235.02 | 235.02 | -1.16% | 1,321,171 |
| Jul 30, 2026 | 243.85 | 246.09 | 235.01 | 237.79 | 237.79 | -3.95% | 1,692,708 |
| Jul 29, 2026 | 241.79 | 251.36 | 240.70 | 247.56 | 247.56 | 1.90% | 2,228,004 |
| Jul 28, 2026 | 235.00 | 247.72 | 232.50 | 242.94 | 242.94 | 13.94% | 5,091,632 |
| Jul 27, 2026 | 207.34 | 213.48 | 206.87 | 213.22 | 213.22 | 2.48% | 2,152,739 |
| Jul 24, 2026 | 208.14 | 209.99 | 206.92 | 208.05 | 208.05 | 0.35% | 1,066,954 |
| Jul 23, 2026 | 216.66 | 217.05 | 204.15 | 207.32 | 207.32 | 4.43% | 1,351,908 |
| Jul 22, 2026 | 202.46 | 202.64 | 197.60 | 198.52 | 198.52 | -1.54% | 1,001,005 |
| Jul 21, 2026 | 198.89 | 203.97 | 198.73 | 201.62 | 201.62 | -1.12% | 982,944 |
| Jul 20, 2026 | 205.19 | 205.54 | 201.33 | 203.90 | 203.90 | -1.14% | 823,569 |
| Jul 17, 2026 | 207.15 | 211.64 | 205.80 | 206.26 | 206.26 | -2.01% | 1,261,821 |
| Jul 16, 2026 | 207.98 | 211.87 | 207.97 | 210.49 | 210.49 | 1.78% | 1,039,868 |
| Jul 15, 2026 | 209.25 | 211.92 | 206.52 | 206.81 | 206.81 | -0.49% | 1,143,616 |
| Jul 14, 2026 | 205.01 | 208.61 | 202.76 | 207.83 | 207.83 | 0.13% | 1,065,674 |
| Jul 13, 2026 | 207.85 | 212.36 | 206.74 | 207.55 | 207.55 | -0.14% | 1,307,678 |
| Jul 10, 2026 | 211.00 | 211.01 | 206.73 | 207.85 | 207.85 | -0.54% | 738,415 |
| Jul 9, 2026 | 205.30 | 210.09 | 203.18 | 208.97 | 208.97 | 2.54% | 1,059,118 |
| Jul 8, 2026 | 206.12 | 207.57 | 201.16 | 203.79 | 203.79 | -2.13% | 1,018,675 |
| Jul 7, 2026 | 210.00 | 211.10 | 204.75 | 208.23 | 208.23 | 1.10% | 1,303,903 |
| Jul 6, 2026 | 205.44 | 207.97 | 201.98 | 205.97 | 205.97 | -0.52% | 874,655 |
| Jul 2, 2026 | 204.33 | 208.29 | 203.94 | 207.04 | 207.04 | 1.89% | 1,179,636 |
| Jul 1, 2026 | 195.14 | 206.50 | 195.14 | 203.20 | 203.20 | 5.17% | 2,387,740 |
| Jun 30, 2026 | 194.00 | 194.08 | 188.92 | 193.22 | 193.22 | -0.03% | 1,349,184 |
| Jun 29, 2026 | 192.02 | 193.58 | 189.23 | 193.28 | 193.28 | 1.12% | 1,291,749 |
| Jun 26, 2026 | 185.43 | 191.39 | 185.43 | 191.14 | 191.14 | 2.53% | 1,703,370 |