IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
266.90
-4.14 (-1.53%)
At close: Oct 16, 2026, 4:00 PM EDT
265.32
-1.58 (-0.59%)
After-hours: Oct 16, 2026, 7:41 PM EDT
IQVIA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 271.92 | 272.98 | 263.21 | 266.90 | 266.90 | -1.53% | 1,037,603 |
| 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 |
| 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 |