NYSE : IQV
IQVIA Holdings Inc. — Price history
Healthcare · Diagnostics & Research · United States
Last price 267.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 44.06B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
IQVIA Holdings Inc. (IQV) closed at 261.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 269.43 | 270 | 260.6 | 261.7 | 304,214 | -2.11% |
| 2026-10-30 | 274.91 | 274.91 | 263.21 | 267.33 | 1,150,294 | -2.81% |
| 2026-10-29 | 276.86 | 279.36 | 272.82 | 275.06 | 1,430,076 | -1.43% |
| 2026-10-28 | 270.15 | 282.415 | 269 | 279.04 | 1,722,616 | +2.76% |
| 2026-10-27 | 267.5 | 284.5 | 266.61 | 271.55 | 2,097,258 | -0.75% |
| 2026-10-26 | 280.5 | 281.84 | 270.92 | 273.6 | 1,689,264 | -2.06% |
| 2026-10-23 | 276.56 | 279.58 | 274.665 | 279.36 | 981,217 | +0.37% |
| 2026-10-22 | 274.99 | 282.98 | 273.8 | 278.32 | 1,672,433 | +0.61% |
| 2026-10-21 | 264.46 | 277.28 | 263.97 | 276.63 | 1,755,898 | +3.28% |
| 2026-10-20 | 269.2 | 272.08 | 263.28 | 267.85 | 1,689,072 | +0.74% |
| 2026-10-19 | 268.1 | 269.865 | 264.07 | 265.88 | 834,974 | -0.38% |
| 2026-10-16 | 271.92 | 272.98 | 263.21 | 266.9 | 1,037,032 | -1.53% |
| 2026-10-15 | 265.1 | 271.68 | 261.77 | 271.04 | 1,388,202 | +3.45% |
| 2026-10-14 | 264.37 | 266.66 | 260.816 | 262.01 | 1,076,978 | +0.51% |
| 2026-10-13 | 263.49 | 265 | 259.61 | 260.68 | 1,333,456 | -0.58% |
| 2026-10-12 | 260.23 | 263.82 | 257.3 | 262.21 | 1,084,643 | +0.90% |
| 2026-10-09 | 257.73 | 263.505 | 257.73 | 259.88 | 900,542 | +0.39% |
| 2026-10-08 | 256.01 | 259.95 | 252.56 | 258.88 | 977,882 | +0.30% |
| 2026-10-07 | 261.41 | 261.41 | 255.05 | 258.11 | 1,396,635 | -0.72% |
| 2026-10-06 | 269.425 | 274.275 | 259.79 | 259.98 | 1,101,980 | -2.30% |
| 2026-10-05 | 258.51 | 266.91 | 258.51 | 266.09 | 1,626,958 | +3.05% |
| 2026-10-02 | 260.7 | 261.98 | 257.07 | 258.21 | 1,356,626 | -0.96% |
| 2026-10-01 | 268.02 | 268.88 | 259.31 | 260.72 | 1,466,921 | -3.02% |
| 2026-09-30 | 269.96 | 273.16 | 267.61 | 268.85 | 1,504,318 | -0.05% |
| 2026-09-29 | 271.46 | 273.5 | 266.425 | 268.99 | 1,165,431 | -0.73% |
| 2026-09-28 | 266.52 | 272.75 | 265.972 | 270.97 | 1,593,809 | +0.22% |
| 2026-09-25 | 274.9 | 274.9 | 269.43 | 270.37 | 972,372 | -1.69% |
| 2026-09-24 | 266.46 | 277.13 | 266.46 | 275.02 | 1,891,777 | +2.67% |
| 2026-09-23 | 270.66 | 277.4 | 267.415 | 267.86 | 1,104,252 | -0.83% |
| 2026-09-22 | 270.25 | 272.44 | 267.26 | 270.09 | 939,553 | +0.08% |
| 2026-09-21 | 266.76 | 270.86 | 265.25 | 269.88 | 1,926,973 | +1.30% |
| 2026-09-18 | 269.45 | 269.45 | 264.88 | 266.42 | 5,489,102 | -1.12% |
| 2026-09-17 | 273.15 | 273.88 | 267.92 | 269.44 | 1,681,883 | +0.23% |
| 2026-09-16 | 270.89 | 273.56 | 268.57 | 268.82 | 1,671,364 | -0.32% |
| 2026-09-15 | 263.17 | 272.35 | 262.95 | 269.67 | 1,436,023 | +1.51% |
| 2026-09-14 | 265.77 | 267.95 | 262.56 | 265.67 | 1,244,872 | +1.49% |
| 2026-09-11 | 258.82 | 262.89 | 256.97 | 261.77 | 1,423,946 | +1.74% |
| 2026-09-10 | 254.57 | 258.93 | 252.53 | 257.3 | 1,319,291 | +0.12% |
| 2026-09-09 | 257.1 | 258.14 | 254.21 | 256.98 | 1,090,226 | -0.86% |
| 2026-09-08 | 264 | 264.79 | 258.995 | 259.21 | 1,367,653 | -3.20% |
| 2026-09-04 | 268.48 | 271.8 | 262.6 | 267.77 | 1,151,786 | -1.42% |
| 2026-09-03 | 265.81 | 271.71 | 263.38 | 271.62 | 1,947,174 | +2.95% |
| 2026-09-02 | 258 | 266.08 | 257.18 | 263.84 | 1,108,412 | +2.13% |
| 2026-09-01 | 262.09 | 262.635 | 257.19 | 258.35 | 1,228,377 | -1.09% |
| 2026-08-31 | 258.07 | 261.87 | 256.02 | 261.19 | 1,234,981 | -0.21% |
| 2026-08-28 | 260.55 | 262.82 | 258.08 | 261.75 | 1,842,040 | -0.24% |
| 2026-08-27 | 261.49 | 265.25 | 259.745 | 262.38 | 1,225,015 | +0.33% |
| 2026-08-26 | 254.91 | 262.51 | 253.155 | 261.51 | 1,240,254 | +0.81% |
| 2026-08-25 | 258.59 | 261.8 | 256.45 | 259.42 | 871,358 | -0.32% |
| 2026-08-24 | 256.81 | 261.88 | 255.79 | 260.24 | 1,113,577 | +0.16% |
| 2026-08-21 | 256.79 | 260.4 | 254.93 | 259.82 | 1,307,264 | +1.47% |
| 2026-08-20 | 246.87 | 260.3 | 246.87 | 256.05 | 1,786,827 | +2.72% |
| 2026-08-19 | 240.46 | 250.995 | 240.46 | 249.28 | 1,209,450 | +3.85% |
| 2026-08-18 | 244.36 | 246.02 | 239.98 | 240.03 | 1,094,452 | -0.50% |
| 2026-08-17 | 235.34 | 241.87 | 233.76 | 241.24 | 1,507,136 | +1.94% |
| 2026-08-14 | 240.55 | 243 | 235.865 | 236.66 | 905,594 | -2.01% |
| 2026-08-13 | 239.82 | 244.29 | 236.51 | 241.52 | 749,776 | -0.08% |
| 2026-08-12 | 239.8 | 243.76 | 238 | 241.71 | 824,958 | -0.87% |
| 2026-08-11 | 241.47 | 245.3 | 240.72 | 243.84 | 1,084,045 | +0.76% |
| 2026-08-10 | 237.55 | 243.18 | 235.755 | 241.99 | 1,085,063 | +1.38% |
| 2026-08-07 | 232.41 | 238.78 | 230.495 | 238.7 | 1,020,489 | +2.70% |
| 2026-08-06 | 236 | 236.8 | 228.76 | 232.43 | 1,218,356 | -1.53% |
| 2026-08-05 | 233.49 | 238.22 | 231.34 | 236.05 | 1,543,525 | +3.44% |
| 2026-08-04 | 232.48 | 233.1 | 227.15 | 228.2 | 1,367,946 | -2.21% |
| 2026-08-03 | 237.17 | 238.49 | 230.83 | 233.36 | 1,644,570 | -0.71% |
| 2026-07-31 | 236.97 | 237.94 | 230.93 | 235.02 | 1,321,171 | -1.16% |
| 2026-07-30 | 243.85 | 246.087 | 235.01 | 237.79 | 1,692,708 | -3.95% |
| 2026-07-29 | 241.79 | 251.36 | 240.7 | 247.56 | 2,228,004 | +1.90% |
| 2026-07-28 | 235 | 247.718 | 232.5 | 242.94 | 5,091,632 | +13.94% |
| 2026-07-27 | 207.34 | 213.48 | 206.87 | 213.22 | 2,152,739 | +2.48% |
| 2026-07-24 | 208.14 | 209.99 | 206.92 | 208.05 | 1,066,954 | +0.35% |
| 2026-07-23 | 216.66 | 217.05 | 204.15 | 207.32 | 1,351,908 | +4.43% |
| 2026-07-22 | 202.46 | 202.635 | 197.6 | 198.52 | 1,001,005 | -1.54% |
| 2026-07-21 | 198.885 | 203.965 | 198.725 | 201.62 | 982,944 | -1.12% |
| 2026-07-20 | 205.19 | 205.54 | 201.33 | 203.9 | 823,569 | -1.14% |
| 2026-07-17 | 207.15 | 211.64 | 205.8 | 206.26 | 1,261,821 | -2.01% |
| 2026-07-16 | 207.98 | 211.87 | 207.97 | 210.49 | 1,039,868 | +1.78% |
| 2026-07-15 | 209.25 | 211.92 | 206.52 | 206.81 | 1,143,616 | -0.49% |
| 2026-07-14 | 205.01 | 208.61 | 202.76 | 207.83 | 1,065,674 | +0.13% |
| 2026-07-13 | 207.85 | 212.36 | 206.74 | 207.55 | 1,307,678 | -0.14% |
| 2026-07-10 | 211 | 211.01 | 206.73 | 207.85 | 738,415 | -0.54% |
| 2026-07-09 | 205.3 | 210.09 | 203.18 | 208.97 | 1,059,118 | +2.54% |
| 2026-07-08 | 206.12 | 207.565 | 201.16 | 203.79 | 1,018,675 | -2.13% |
| 2026-07-07 | 210 | 211.1 | 204.75 | 208.23 | 1,303,903 | +1.10% |
| 2026-07-06 | 205.44 | 207.97 | 201.98 | 205.97 | 874,655 | -0.52% |
| 2026-07-02 | 204.33 | 208.29 | 203.94 | 207.04 | 1,179,636 | +1.89% |
| 2026-07-01 | 195.14 | 206.5 | 195.14 | 203.2 | 2,387,740 | +5.17% |
| 2026-06-30 | 194 | 194.08 | 188.915 | 193.22 | 1,349,184 | -0.03% |
| 2026-06-29 | 192.02 | 193.58 | 189.23 | 193.28 | 1,291,749 | +1.12% |
| 2026-06-26 | 185.43 | 191.39 | 185.43 | 191.14 | 1,703,370 | +2.53% |
| 2026-06-25 | 186.85 | 191.16 | 183.17 | 186.43 | 1,597,795 | +0.44% |
| 2026-06-24 | 174.69 | 187.79 | 174.69 | 185.62 | 1,777,846 | +8.37% |
| 2026-06-23 | 169.95 | 172.84 | 168.75 | 171.28 | 1,611,851 | +2.07% |
| 2026-06-22 | 167.62 | 169.9 | 163.35 | 167.81 | 2,107,428 | +0.02% |
| 2026-06-18 | 170.67 | 171 | 162.22 | 167.77 | 3,622,470 | -1.70% |
| 2026-06-17 | 175.68 | 177.535 | 169.71 | 170.67 | 1,855,530 | -4.74% |
| 2026-06-16 | 179.39 | 180.62 | 177.125 | 179.17 | 977,651 | +0.44% |
| 2026-06-15 | 182.11 | 183.34 | 176.13 | 178.39 | 1,715,442 | -1.69% |
| 2026-06-12 | 181.16 | 182.41 | 177.98 | 181.46 | 1,239,672 | +0.22% |
| 2026-06-11 | 181.14 | 182.05 | 178.02 | 181.06 | 1,596,029 | -0.61% |
| 2026-06-10 | 184.37 | 187.07 | 180.42 | 182.17 | 1,205,445 | -2.19% |
| 2026-06-09 | 185.22 | 190.68 | 183.62 | 186.25 | 1,301,354 | +1.39% |
| 2026-06-08 | 184.72 | 185.55 | 181.55 | 183.69 | 1,203,352 | +0.13% |
| 2026-06-05 | 187.31 | 188.92 | 182.365 | 183.45 | 1,265,254 | -1.84% |
| 2026-06-04 | 185.44 | 188.86 | 182.59 | 186.88 | 1,662,745 | +2.65% |
| 2026-06-03 | 177.45 | 182.32 | 174.1 | 182.05 | 1,557,553 | +0.78% |
| 2026-06-02 | 185 | 186.37 | 178.86 | 180.64 | 1,543,260 | -3.31% |
| 2026-06-01 | 182.84 | 188.86 | 182 | 186.82 | 1,369,888 | +2.53% |
| 2026-05-29 | 181.17 | 185.28 | 178.41 | 182.21 | 2,509,122 | +0.62% |
| 2026-05-28 | 165.02 | 181.13 | 163.95 | 181.09 | 2,234,398 | +9.34% |
| 2026-05-27 | 163.56 | 167.81 | 163.015 | 165.62 | 1,386,126 | +2.23% |
| 2026-05-26 | 166.18 | 167.09 | 161.75 | 162 | 1,991,791 | -3.51% |
| 2026-05-22 | 168.7 | 169.57 | 163.04 | 167.9 | 1,784,581 | -0.07% |
| 2026-05-21 | 170.56 | 170.63 | 166.42 | 168.02 | 2,076,968 | -2.03% |
| 2026-05-20 | 170 | 171.966 | 165.44 | 171.5 | 2,154,076 | -0.97% |
| 2026-05-19 | 172.36 | 175.93 | 169.24 | 173.18 | 1,550,041 | +0.21% |
| 2026-05-18 | 169.19 | 174.97 | 169.19 | 172.81 | 1,151,751 | +2.18% |
| 2026-05-15 | 170.07 | 173.35 | 168.68 | 169.12 | 1,791,079 | -0.91% |
| 2026-05-14 | 174.1 | 175.95 | 170.55 | 170.68 | 1,687,576 | -0.99% |
| 2026-05-13 | 174.16 | 176.26 | 168.07 | 172.38 | 1,516,047 | -1.53% |