IQV
IQVIA Holdings, Inc. IQV
$206.26
-4.23
(-2.01%)
Extended · +1.12σ
Grade B
Price alert —
Loading…
Sign in to get a one-time email the moment IQV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $207.15 | $211.64 | $205.80 | $206.26 | 1.3M |
| 2026-07-16 | $207.98 | $211.87 | $207.97 | $210.49 | 1.0M |
| 2026-07-15 | $209.25 | $211.92 | $206.52 | $206.81 | 1.1M |
| 2026-07-14 | $205.01 | $208.61 | $202.76 | $207.83 | 1.1M |
| 2026-07-13 | $207.85 | $212.36 | $206.74 | $207.55 | 1.3M |
| 2026-07-10 | $211.00 | $211.01 | $206.73 | $207.85 | 0.7M |
| 2026-07-09 | $205.30 | $210.09 | $203.18 | $208.97 | 1.1M |
| 2026-07-08 | $206.12 | $207.57 | $201.16 | $203.79 | 1.0M |
| 2026-07-07 | $210.00 | $211.10 | $204.75 | $208.23 | 1.3M |
| 2026-07-06 | $205.44 | $207.97 | $201.98 | $205.97 | 0.9M |
| 2026-07-02 | $204.33 | $208.29 | $203.94 | $207.04 | 1.2M |
| 2026-07-01 | $195.14 | $206.50 | $195.14 | $203.20 | 2.5M |
| 2026-06-30 | $194.00 | $194.08 | $188.92 | $193.22 | 1.4M |
| 2026-06-29 | $192.02 | $193.58 | $189.23 | $193.28 | 1.3M |
| 2026-06-26 | $185.43 | $191.39 | $185.43 | $191.14 | 1.8M |
| 2026-06-25 | $186.85 | $191.16 | $183.17 | $186.43 | 1.6M |
| 2026-06-24 | $174.69 | $187.79 | $174.69 | $185.62 | 1.9M |
| 2026-06-23 | $169.95 | $172.84 | $168.75 | $171.28 | 1.6M |
| 2026-06-22 | $167.62 | $169.90 | $163.35 | $167.81 | 2.1M |
| 2026-06-18 | $170.67 | $171.00 | $162.22 | $167.77 | 3.7M |
| 2026-06-17 | $175.68 | $177.54 | $169.71 | $170.67 | 1.9M |
| 2026-06-16 | $179.39 | $180.62 | $177.13 | $179.17 | 1.0M |
| 2026-06-15 | $182.11 | $183.34 | $176.13 | $178.39 | 1.7M |
| 2026-06-12 | $181.16 | $182.41 | $177.98 | $181.46 | 1.3M |
| 2026-06-11 | $181.14 | $182.05 | $178.02 | $181.06 | 1.6M |
| 2026-06-10 | $184.37 | $187.07 | $180.42 | $182.17 | 1.2M |
| 2026-06-09 | $185.22 | $190.68 | $183.62 | $186.25 | 1.3M |
| 2026-06-08 | $184.72 | $185.55 | $181.55 | $183.69 | 1.2M |
| 2026-06-05 | $187.31 | $188.92 | $182.37 | $183.45 | 1.3M |
| 2026-06-04 | $185.44 | $188.86 | $182.59 | $186.88 | 1.7M |
| 2026-06-03 | $177.45 | $182.32 | $174.10 | $182.05 | 1.6M |
| 2026-06-02 | $185.00 | $186.37 | $178.86 | $180.64 | 1.7M |
| 2026-06-01 | $182.84 | $188.86 | $182.00 | $186.82 | 1.4M |
| 2026-05-29 | $181.17 | $185.28 | $178.41 | $182.21 | 2.6M |
| 2026-05-28 | $165.02 | $181.13 | $163.95 | $181.09 | 2.3M |
| 2026-05-27 | $163.56 | $167.81 | $163.02 | $165.62 | 1.4M |
| 2026-05-26 | $166.18 | $167.09 | $161.75 | $162.00 | 2.0M |
| 2026-05-22 | $168.70 | $169.57 | $163.04 | $167.90 | 1.8M |
| 2026-05-21 | $170.56 | $170.63 | $166.42 | $168.02 | 2.1M |
| 2026-05-20 | $170.00 | $171.97 | $165.44 | $171.50 | 2.2M |
| 2026-05-19 | $172.36 | $175.93 | $169.24 | $173.18 | 1.6M |
| 2026-05-18 | $169.19 | $174.97 | $169.19 | $172.81 | 1.2M |
| 2026-05-15 | $170.07 | $173.35 | $168.68 | $169.12 | 1.8M |
| 2026-05-14 | $174.10 | $175.95 | $170.55 | $170.68 | 1.7M |
| 2026-05-13 | $174.16 | $176.26 | $168.07 | $172.38 | 1.5M |
| 2026-05-12 | $173.98 | $176.24 | $170.98 | $175.06 | 1.2M |
| 2026-05-11 | $178.12 | $179.73 | $172.38 | $173.55 | 1.6M |
| 2026-05-08 | $182.43 | $182.62 | $175.28 | $178.71 | 1.1M |
| 2026-05-07 | $177.86 | $182.00 | $177.26 | $178.64 | 1.8M |
| 2026-05-06 | $180.32 | $182.70 | $175.77 | $176.47 | 1.8M |
| 2026-05-05 | $159.80 | $176.99 | $156.63 | $176.42 | 4.2M |
| 2026-05-04 | $158.50 | $161.40 | $158.00 | $160.94 | 3.1M |
| 2026-05-01 | $160.13 | $161.50 | $156.24 | $157.77 | 1.5M |
| 2026-04-30 | $155.00 | $160.15 | $154.50 | $158.37 | 2.5M |
| 2026-04-29 | $158.61 | $159.95 | $155.22 | $156.66 | 1.6M |
| 2026-04-28 | $163.96 | $164.05 | $158.63 | $158.98 | 1.5M |
| 2026-04-27 | $162.88 | $165.51 | $162.02 | $163.84 | 1.0M |
| 2026-04-24 | $161.33 | $164.13 | $160.20 | $162.28 | 1.1M |
| 2026-04-23 | $168.64 | $168.64 | $156.32 | $160.68 | 2.1M |
| 2026-04-22 | $178.33 | $179.72 | $174.51 | $175.21 | 1.3M |
| 2026-04-21 | $177.17 | $180.98 | $175.02 | $175.69 | 1.8M |
| 2026-04-20 | $174.64 | $177.30 | $173.00 | $176.76 | 1.0M |
| 2026-04-17 | $174.40 | $179.38 | $173.61 | $176.46 | 1.6M |
| 2026-04-16 | $179.84 | $179.84 | $171.84 | $171.95 | 1.5M |
| 2026-04-15 | $175.82 | $180.72 | $175.81 | $178.10 | 1.3M |
| 2026-04-14 | $172.81 | $176.40 | $171.73 | $175.28 | 1.2M |
| 2026-04-13 | $166.70 | $173.18 | $166.26 | $171.99 | 1.4M |
| 2026-04-10 | $169.45 | $169.94 | $165.25 | $167.34 | 1.5M |
| 2026-04-09 | $171.15 | $171.31 | $165.42 | $168.98 | 1.9M |
| 2026-04-08 | $175.39 | $178.57 | $171.77 | $172.54 | 1.8M |
| 2026-04-07 | $169.40 | $172.19 | $168.30 | $170.62 | 1.3M |
| 2026-04-06 | $173.11 | $173.11 | $163.59 | $170.72 | 1.2M |
| 2026-04-02 | $170.19 | $177.12 | $169.72 | $173.26 | 0.8M |
| 2026-04-01 | $171.86 | $174.27 | $169.78 | $172.40 | 0.8M |
| 2026-03-31 | $168.72 | $173.34 | $166.55 | $170.54 | 1.4M |
| 2026-03-30 | $165.67 | $168.72 | $163.27 | $166.16 | 1.3M |
| 2026-03-27 | $167.58 | $168.54 | $162.36 | $163.85 | 1.5M |
| 2026-03-26 | $164.33 | $170.48 | $164.33 | $169.40 | 1.1M |
| 2026-03-25 | $168.58 | $171.07 | $163.23 | $165.64 | 1.5M |
| 2026-03-24 | $164.44 | $169.23 | $163.66 | $166.09 | 1.5M |
| 2026-03-23 | $170.26 | $172.80 | $165.82 | $166.96 | 1.4M |
| 2026-03-20 | $166.37 | $167.56 | $163.80 | $166.07 | 3.5M |
| 2026-03-19 | $165.31 | $169.56 | $163.96 | $166.47 | 1.3M |
| 2026-03-18 | $165.17 | $168.92 | $163.40 | $167.02 | 1.3M |
| 2026-03-17 | $166.67 | $171.62 | $166.61 | $168.43 | 1.4M |
| 2026-03-16 | $166.98 | $168.86 | $163.60 | $164.89 | 1.3M |
| 2026-03-13 | $164.65 | $167.04 | $164.14 | $164.72 | 1.6M |
| 2026-03-12 | $169.23 | $172.77 | $162.22 | $162.93 | 1.8M |
| 2026-03-11 | $170.41 | $173.50 | $169.41 | $171.58 | 1.0M |
| 2026-03-10 | $178.12 | $180.14 | $170.88 | $170.93 | 1.6M |
| 2026-03-09 | $174.49 | $180.24 | $172.17 | $178.55 | 2.0M |
| 2026-03-06 | $178.20 | $179.65 | $173.93 | $174.49 | 1.8M |
| 2026-03-05 | $176.69 | $182.93 | $176.28 | $178.50 | 2.1M |
| 2026-03-04 | $174.73 | $178.28 | $173.32 | $177.88 | 1.8M |
| 2026-03-03 | $170.79 | $174.83 | $168.53 | $173.96 | 1.6M |
| 2026-03-02 | $174.81 | $177.21 | $172.45 | $174.27 | 1.8M |
| 2026-02-27 | $168.08 | $179.25 | $167.12 | $178.81 | 5.2M |
| 2026-02-26 | $165.58 | $172.37 | $163.04 | $170.64 | 4.1M |
| 2026-02-25 | $166.39 | $166.39 | $160.00 | $161.91 | 3.2M |
| 2026-02-24 | $162.61 | $166.43 | $162.03 | $164.88 | 2.6M |
| 2026-02-23 | $163.86 | $166.12 | $159.67 | $162.31 | 2.6M |
| 2026-02-20 | $168.30 | $169.34 | $163.62 | $165.62 | 2.6M |
| 2026-02-19 | $169.05 | $171.06 | $161.94 | $169.36 | 3.6M |
| 2026-02-18 | $164.73 | $171.14 | $163.35 | $171.06 | 2.6M |
| 2026-02-17 | $166.21 | $167.55 | $162.82 | $164.44 | 2.2M |
| 2026-02-13 | $169.98 | $172.52 | $165.60 | $166.94 | 4.3M |
| 2026-02-12 | $162.93 | $170.00 | $156.67 | $168.85 | 7.1M |
| 2026-02-11 | $180.34 | $185.00 | $174.83 | $177.18 | 4.6M |
| 2026-02-10 | $192.97 | $194.83 | $181.77 | $182.45 | 3.6M |
| 2026-02-09 | $187.26 | $193.26 | $185.15 | $192.67 | 2.0M |
| 2026-02-06 | $183.12 | $190.09 | $182.77 | $187.49 | 3.4M |
| 2026-02-05 | $199.88 | $199.88 | $176.07 | $180.96 | 4.4M |
| 2026-02-04 | $201.25 | $206.00 | $197.25 | $202.54 | 3.4M |
| 2026-02-03 | $230.08 | $233.48 | $201.55 | $203.77 | 4.9M |
| 2026-02-02 | $228.74 | $231.75 | $226.57 | $231.23 | 0.8M |
| 2026-01-30 | $234.41 | $234.87 | $228.67 | $230.15 | 1.5M |
| 2026-01-29 | $240.33 | $240.33 | $233.65 | $235.62 | 1.5M |
| 2026-01-28 | $239.39 | $241.14 | $237.47 | $239.76 | 1.6M |
| 2026-01-27 | $237.80 | $244.16 | $235.45 | $241.04 | 1.3M |
| 2026-01-26 | $234.76 | $239.51 | $227.99 | $239.43 | 0.9M |
| 2026-01-23 | $238.50 | $239.27 | $234.69 | $235.31 | 0.7M |
| 2026-01-22 | $242.00 | $242.99 | $238.21 | $239.05 | 1.3M |
| 2026-01-21 | $235.92 | $242.80 | $233.13 | $241.40 | 1.0M |
| 2026-01-20 | $232.50 | $237.36 | $230.65 | $233.69 | 1.2M |