IQVIA Holdings Inc.IQVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $187.26 | $193.26 | $185.15 | $192.67 | 2.05M |
| 2/6/2026 | $183.12 | $190.09 | $182.77 | $187.49 | 3.44M |
| 2/5/2026 | $199.88 | $199.88 | $176.07 | $180.96 | 4.42M |
| 2/4/2026 | $201.25 | $206.00 | $197.25 | $202.54 | 3.39M |
| 2/3/2026 | $230.08 | $233.48 | $201.55 | $203.77 | 4.93M |
| 2/2/2026 | $228.74 | $231.75 | $226.57 | $231.23 | 806,159 |
| 1/30/2026 | $234.41 | $234.87 | $228.67 | $230.15 | 1.46M |
| 1/29/2026 | $240.33 | $240.33 | $233.65 | $235.62 | 1.45M |
| 1/28/2026 | $239.39 | $241.14 | $237.47 | $239.76 | 1.59M |
| 1/27/2026 | $237.80 | $244.16 | $235.45 | $241.04 | 1.32M |
| 1/26/2026 | $234.76 | $239.51 | $227.99 | $239.43 | 945,826 |
| 1/23/2026 | $238.50 | $239.27 | $234.69 | $235.31 | 683,326 |
| 1/22/2026 | $242.00 | $242.99 | $238.21 | $239.05 | 1.33M |
| 1/21/2026 | $235.92 | $242.80 | $233.13 | $241.40 | 1.02M |
| 1/20/2026 | $232.50 | $237.36 | $230.65 | $233.69 | 1.23M |
| 1/16/2026 | $240.36 | $241.55 | $237.67 | $237.68 | 1.35M |
| 1/15/2026 | $240.89 | $242.44 | $238.04 | $241.28 | 723,500 |
| 1/14/2026 | $241.27 | $242.52 | $239.69 | $241.35 | 882,297 |
| 1/13/2026 | $242.28 | $244.82 | $238.49 | $241.57 | 1.12M |
| 1/12/2026 | $243.41 | $244.03 | $239.24 | $240.86 | 930,177 |
| 1/9/2026 | $244.63 | $247.05 | $242.41 | $242.41 | 1.29M |
| 1/8/2026 | $241.65 | $245.22 | $239.00 | $243.19 | 1.83M |
| 1/7/2026 | $241.00 | $246.71 | $240.00 | $244.29 | 1.94M |
| 1/6/2026 | $234.60 | $241.81 | $234.42 | $240.53 | 1.64M |
| 1/5/2026 | $222.55 | $234.95 | $221.78 | $234.59 | 1.51M |
| 1/2/2026 | $225.41 | $228.17 | $223.11 | $225.37 | 774,886 |
| 12/31/2025 | $227.18 | $227.75 | $225.29 | $225.41 | 502,215 |
| 12/30/2025 | $226.11 | $228.28 | $225.59 | $227.69 | 535,200 |
| 12/29/2025 | $225.49 | $227.56 | $225.49 | $227.11 | 467,000 |
| 12/26/2025 | $226.15 | $227.11 | $225.68 | $226.92 | 426,100 |
| 12/24/2025 | $225.34 | $226.39 | $224.12 | $226.02 | 344,845 |
| 12/23/2025 | $223.17 | $225.38 | $222.91 | $225.15 | 711,800 |
| 12/22/2025 | $221.71 | $224.70 | $220.08 | $224.37 | 1.28M |
| 12/19/2025 | $223.04 | $223.48 | $219.80 | $220.69 | 4.47M |
| 12/18/2025 | $222.05 | $225.80 | $221.23 | $222.52 | 1.25M |
| 12/17/2025 | $220.21 | $225.47 | $220.21 | $221.43 | 1.41M |
| 12/16/2025 | $222.86 | $223.59 | $220.12 | $221.68 | 1.42M |
| 12/15/2025 | $224.05 | $224.53 | $220.88 | $223.63 | 1.38M |
| 12/12/2025 | $226.05 | $226.77 | $220.65 | $222.26 | 1.01M |
| 12/11/2025 | $223.04 | $226.08 | $221.66 | $225.98 | 994,358 |
| 12/10/2025 | $219.28 | $224.50 | $219.01 | $222.92 | 1.46M |
| 12/9/2025 | $222.49 | $223.55 | $217.86 | $218.06 | 1.19M |
| 12/8/2025 | $225.05 | $225.06 | $222.22 | $223.57 | 1.27M |
| 12/5/2025 | $223.46 | $226.64 | $221.71 | $225.85 | 1.69M |
| 12/4/2025 | $227.53 | $227.53 | $214.01 | $224.92 | 3.30M |
| 12/3/2025 | $226.74 | $230.80 | $226.02 | $227.24 | 1.23M |
| 12/2/2025 | $228.16 | $229.83 | $225.54 | $225.63 | 1.57M |
| 12/1/2025 | $229.16 | $232.58 | $228.27 | $228.47 | 1.27M |
| 11/28/2025 | $232.52 | $232.71 | $229.98 | $230.01 | 471,421 |
| 11/26/2025 | $230.44 | $232.21 | $228.69 | $231.80 | 1.27M |
| 11/25/2025 | $230.00 | $234.30 | $228.82 | $231.92 | 1.44M |
| 11/24/2025 | $224.63 | $228.77 | $222.00 | $228.18 | 1.67M |
| 11/21/2025 | $217.39 | $225.90 | $216.55 | $224.90 | 1.45M |
| 11/20/2025 | $219.27 | $222.00 | $216.05 | $217.11 | 980,661 |
| 11/19/2025 | $214.96 | $218.99 | $214.96 | $217.48 | 866,308 |
| 11/18/2025 | $214.26 | $219.48 | $213.90 | $217.28 | 1.14M |
| 11/17/2025 | $219.39 | $222.89 | $215.69 | $216.12 | 1.56M |
| 11/14/2025 | $220.74 | $224.23 | $220.02 | $220.61 | 1.43M |
| 11/13/2025 | $218.70 | $228.12 | $217.61 | $223.55 | 2.41M |
| 11/12/2025 | $219.00 | $223.22 | $218.51 | $220.88 | 1.42M |