IQV(IQV)
IQV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $179.84 | $179.84 | $171.84 | $171.95 | 1.54M |
| 4/15/2026 | $175.82 | $180.72 | $175.81 | $178.10 | 1.29M |
| 4/14/2026 | $172.81 | $176.40 | $171.73 | $175.28 | 1.24M |
| 4/13/2026 | $166.70 | $173.18 | $166.26 | $171.99 | 1.40M |
| 4/10/2026 | $169.45 | $169.94 | $165.25 | $167.34 | 1.45M |
| 4/9/2026 | $171.15 | $171.31 | $165.42 | $168.98 | 1.91M |
| 4/8/2026 | $175.39 | $178.57 | $171.77 | $172.54 | 1.76M |
| 4/7/2026 | $169.40 | $172.19 | $168.30 | $170.62 | 1.34M |
| 4/6/2026 | $173.11 | $173.11 | $163.59 | $170.72 | 1.16M |
| 4/2/2026 | $170.19 | $177.12 | $169.72 | $173.26 | 794,300 |
| 4/1/2026 | $171.86 | $174.27 | $169.78 | $172.40 | 770,177 |
| 3/31/2026 | $168.72 | $173.34 | $166.55 | $170.54 | 1.35M |
| 3/30/2026 | $165.67 | $168.72 | $163.27 | $166.16 | 1.28M |
| 3/27/2026 | $167.58 | $168.54 | $162.36 | $163.85 | 1.53M |
| 3/26/2026 | $164.33 | $170.48 | $164.33 | $169.40 | 1.15M |
| 3/25/2026 | $168.58 | $171.07 | $163.23 | $165.64 | 1.45M |
| 3/24/2026 | $164.44 | $169.23 | $163.66 | $166.09 | 1.52M |
| 3/23/2026 | $170.26 | $172.80 | $165.82 | $166.96 | 1.40M |
| 3/20/2026 | $166.37 | $167.56 | $163.80 | $166.07 | 3.46M |
| 3/19/2026 | $165.31 | $169.56 | $163.96 | $166.47 | 1.35M |
| 3/18/2026 | $165.17 | $168.92 | $163.40 | $167.02 | 1.27M |
| 3/17/2026 | $166.67 | $171.62 | $166.61 | $168.43 | 1.45M |
| 3/16/2026 | $166.98 | $168.86 | $163.60 | $164.89 | 1.31M |
| 3/13/2026 | $164.65 | $167.04 | $164.14 | $164.72 | 1.60M |
| 3/12/2026 | $169.23 | $172.77 | $162.22 | $162.93 | 1.84M |
| 3/11/2026 | $170.41 | $173.50 | $169.41 | $171.58 | 977,200 |
| 3/10/2026 | $178.12 | $180.14 | $170.88 | $170.93 | 1.60M |
| 3/9/2026 | $174.49 | $180.24 | $172.17 | $178.55 | 1.98M |
| 3/6/2026 | $178.20 | $179.65 | $173.93 | $174.49 | 1.77M |
| 3/5/2026 | $176.69 | $182.93 | $176.28 | $178.50 | 2.10M |
| 3/4/2026 | $174.73 | $178.28 | $173.32 | $177.88 | 1.78M |
| 3/3/2026 | $170.79 | $174.83 | $168.53 | $173.96 | 1.58M |
| 3/2/2026 | $174.81 | $177.21 | $172.45 | $174.27 | 1.81M |
| 2/27/2026 | $168.08 | $179.25 | $167.12 | $178.81 | 5.21M |
| 2/26/2026 | $165.58 | $172.37 | $163.04 | $170.64 | 4.14M |
| 2/25/2026 | $166.39 | $166.39 | $160.00 | $161.91 | 3.19M |
| 2/24/2026 | $162.61 | $166.43 | $162.03 | $164.88 | 2.64M |
| 2/23/2026 | $163.86 | $166.12 | $159.67 | $162.31 | 2.62M |
| 2/20/2026 | $168.30 | $169.34 | $163.62 | $165.62 | 2.58M |
| 2/19/2026 | $169.05 | $171.06 | $161.94 | $169.36 | 3.59M |
| 2/18/2026 | $164.73 | $171.14 | $163.35 | $171.06 | 2.60M |
| 2/17/2026 | $166.21 | $167.55 | $162.82 | $164.44 | 2.21M |
| 2/13/2026 | $169.98 | $172.52 | $165.60 | $166.94 | 4.27M |
| 2/12/2026 | $162.93 | $170.00 | $156.67 | $168.85 | 7.06M |
| 2/11/2026 | $180.34 | $185.00 | $174.83 | $177.18 | 4.56M |
| 2/10/2026 | $192.97 | $194.83 | $181.77 | $182.45 | 3.65M |
| 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 |