IQVIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	165.02	175.58	163.95	175.43	-	5.92%	357,858
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
Apr 7, 2026	169.40	172.19	168.30	170.62	170.62	-0.06%	1,336,133
Apr 6, 2026	173.11	173.11	163.59	170.72	170.72	-1.47%	1,155,344
Apr 2, 2026	170.19	177.12	169.72	173.26	173.26	0.50%	794,290
Apr 1, 2026	171.86	174.27	169.78	172.40	172.40	1.09%	770,177
Mar 31, 2026	168.72	173.34	166.55	170.54	170.54	2.64%	1,354,938
Mar 30, 2026	165.67	168.72	163.27	166.16	166.16	1.41%	1,281,436
Mar 27, 2026	167.58	168.54	162.36	163.85	163.85	-3.28%	1,526,947
Mar 26, 2026	164.33	170.48	164.33	169.40	169.40	2.27%	1,149,161
Mar 25, 2026	168.58	171.07	163.23	165.64	165.64	-0.27%	1,452,015
Mar 24, 2026	164.44	169.23	163.66	166.09	166.09	-0.52%	1,515,127
Mar 23, 2026	170.26	172.80	165.82	166.96	166.96	0.54%	1,402,924
Mar 20, 2026	166.37	167.56	163.80	166.07	166.07	-0.24%	3,462,130
Mar 19, 2026	165.31	169.56	163.96	166.47	166.47	-0.33%	1,345,664
Mar 18, 2026	165.17	168.92	163.40	167.02	167.02	-0.84%	1,269,208