IQVIA Holdings Inc.IQVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $243.41 | $244.03 | $239.24 | $240.86 | 929,343 |
| 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 |
| 11/11/2025 | $214.41 | $220.13 | $213.47 | $218.53 | 1.45M |
| 11/10/2025 | $213.20 | $214.44 | $210.30 | $213.05 | 1.06M |
| 11/7/2025 | $209.82 | $211.33 | $206.72 | $210.46 | 1.16M |
| 11/6/2025 | $210.00 | $212.68 | $208.83 | $210.86 | 1.99M |
| 11/5/2025 | $209.80 | $212.05 | $207.01 | $210.12 | 1.51M |
| 11/4/2025 | $210.86 | $215.94 | $209.09 | $210.96 | 1.45M |
| 11/3/2025 | $212.42 | $215.37 | $208.17 | $213.88 | 2.07M |
| 10/31/2025 | $216.27 | $218.51 | $214.09 | $216.46 | 1.53M |
| 10/30/2025 | $215.99 | $220.16 | $215.99 | $216.47 | 1.76M |
| 10/29/2025 | $220.00 | $222.59 | $215.75 | $217.83 | 2.78M |
| 10/28/2025 | $210.23 | $221.23 | $209.46 | $218.13 | 2.01M |
| 10/27/2025 | $221.77 | $221.77 | $217.15 | $217.43 | 2.70M |
| 10/24/2025 | $220.01 | $221.97 | $219.92 | $220.52 | 1.29M |
| 10/23/2025 | $222.00 | $225.00 | $216.97 | $219.91 | 2.03M |
| 10/22/2025 | $218.54 | $222.00 | $215.85 | $217.86 | 1.66M |
| 10/21/2025 | $214.64 | $219.93 | $212.50 | $218.67 | 2.71M |
| 10/20/2025 | $206.32 | $212.48 | $205.01 | $212.05 | 1.67M |
| 10/17/2025 | $205.49 | $206.13 | $202.01 | $204.55 | 1.50M |
| 10/16/2025 | $204.97 | $208.18 | $203.21 | $205.75 | 1.99M |
| 10/15/2025 | $204.81 | $206.81 | $201.65 | $203.12 | 1.36M |