IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
213.22
+5.17 (2.48%)
At close: Jul 27, 2026, 4:00 PM EDT
218.49
+5.27 (2.47%)
After-hours: Jul 27, 2026, 7:45 PM EDT
IQVIA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 186.85 | 191.16 | 183.17 | 186.43 | 186.43 | 0.44% | 1,597,795 |
| Jun 24, 2026 | 174.69 | 187.79 | 174.69 | 185.62 | 185.62 | 8.37% | 1,777,846 |
| Jun 23, 2026 | 169.95 | 172.84 | 168.75 | 171.28 | 171.28 | 2.07% | 1,611,851 |
| Jun 22, 2026 | 167.62 | 169.90 | 163.35 | 167.81 | 167.81 | 0.02% | 2,107,428 |
| Jun 18, 2026 | 170.67 | 171.00 | 162.22 | 167.77 | 167.77 | -1.70% | 3,622,470 |
| 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 |