Dark

IQV
IQVIA Holdings Inc.
stock NYSE

At Close

May 8, 2025 3:59:59 PM EDT

153.26USD-0.026%(-0.04)2,667,928

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 9:27:30 AM EDT

150.02USD-2.140%(-3.28)0

After-hours

May 8, 2025 4:00:30 PM EDT

153.29USD+0.007%(+0.01)62,324

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	155.200	156.5000	151.0000	153.29	-0.007%	2,667,928	0.000%
2025-05-07	149.600	153.6900	146.7200	153.30	+4.856%	2,879,578	-0.007%
2025-05-06	149.830	153.3150	143.6450	146.20	-4.005%	2,920,261	+4.850%
2025-05-05	151.810	154.4305	151.1800	152.30	-0.769%	2,024,297	+0.650%
2025-05-02	154.850	156.3100	152.4100	153.48	+1.575%	1,697,045	-0.124%
2025-05-01	154.860	155.0000	148.0500	151.10	-2.560%	1,841,714	+1.449%
2025-04-30	152.690	155.3400	151.0000	155.07	+1.056%	2,232,519	-1.148%
2025-04-29	150.600	153.9800	149.1100	153.45	+2.211%	1,269,262	-0.104%
2025-04-28	151.310	152.4230	148.4800	150.13	-0.100%	1,458,360	+2.105%
2025-04-25	147.070	150.8600	145.8950	150.28	-0.265%	1,333,064	+2.003%
2025-04-24	147.590	150.7400	146.2100	150.68	+2.462%	1,457,650	+1.732%
2025-04-23	149.170	154.1700	146.1300	147.06	+2.402%	2,294,958	+4.236%
2025-04-22	142.830	143.8450	137.7850	143.61	+1.692%	1,734,183	+6.740%
2025-04-21	142.240	142.4100	137.4900	141.22	-1.869%	1,967,486	+8.547%
2025-04-17	149.325	149.3250	143.5000	143.91	-3.052%	3,302,598	+6.518%
2025-04-16	149.090	151.4900	147.5200	148.44	-0.476%	1,322,238	+3.267%
2025-04-15	150.220	152.4800	148.3800	149.15	-1.173%	1,282,095	+2.776%
2025-04-14	149.280	151.8000	146.8000	150.92	+3.689%	2,446,448	+1.570%
2025-04-11	144.890	146.9050	140.6400	145.55	+1.627%	2,601,636	+5.318%
2025-04-10	152.000	152.9600	140.3250	143.22	-8.789%	3,283,511	+7.031%
2025-04-09	140.910	157.6800	135.9700	157.02	+8.672%	6,397,453	-2.375%
2025-04-08	157.910	159.0300	142.5700	144.49	-5.568%	2,697,762	+6.090%
2025-04-07	149.860	160.3300	146.0600	153.01	-1.112%	3,736,472	+0.183%
2025-04-04	163.750	164.4700	154.3500	154.73	-7.729%	2,558,182	-0.931%
2025-04-03	172.440	173.8900	166.1100	167.69	-3.831%	2,170,733	-8.587%
2025-04-02	169.690	174.6100	169.1100	174.37	+1.828%	1,499,426	-12.089%
2025-04-01	176.920	177.6500	170.6600	171.24	-2.870%	1,226,508	-10.482%
2025-03-31	176.720	177.8600	169.3700	176.30	-0.614%	2,234,728	-13.052%
2025-03-28	178.990	178.9900	176.0300	177.39	-1.098%	1,583,153	-13.586%
2025-03-27	179.630	180.7050	176.7401	179.36	-0.367%	1,394,207	-14.535%
2025-03-26	180.270	181.2522	179.1200	180.02	-0.755%	1,292,684	-14.848%
2025-03-25	187.040	187.0600	179.6300	181.39	-2.536%	1,548,356	-15.491%
2025-03-24	187.070	188.3850	184.7200	186.11	+0.118%	1,089,111	-17.635%
2025-03-21	182.850	186.0700	180.0000	185.89	+0.885%	3,101,949	-17.537%
2025-03-20	185.880	186.9000	183.0400	184.26	-1.434%	1,329,708	-16.808%
2025-03-19	189.920	189.9200	185.6100	186.94	-0.849%	979,692	-18.000%
2025-03-18	185.300	188.7100	182.9200	188.54	+1.969%	1,291,441	-18.696%
2025-03-17	184.930	186.5400	183.5900	184.90	-0.157%	1,338,454	-17.096%
2025-03-14	183.120	185.5300	182.0300	185.19	+2.072%	1,079,740	-17.226%
2025-03-13	185.465	185.4650	180.1100	181.43	-2.152%	1,216,691	-15.510%
2025-03-12	185.070	186.8900	182.9700	185.42	+1.057%	1,493,949	-17.328%
2025-03-11	188.390	189.1000	180.6700	183.48	-2.808%	1,627,768	-16.454%
2025-03-10	189.120	193.0100	188.5250	188.78	-1.487%	1,859,686	-18.800%
2025-03-07	184.280	191.8300	183.4600	191.63	+3.321%	1,944,837	-20.007%
2025-03-06	184.880	188.9000	183.6700	185.47	-0.204%	1,195,925	-17.351%
2025-03-05	183.050	186.1500	181.5450	185.85	+1.242%	996,651	-17.520%
2025-03-04	184.730	185.5900	179.2800	183.57	-0.692%	1,612,694	-16.495%
2025-03-03	187.720	189.1600	184.0600	184.85	-2.092%	1,386,275	-17.073%
2025-02-28	187.910	189.0000	185.9600	188.80	+1.233%	1,688,857	-18.808%
2025-02-27	189.480	190.5400	184.6600	186.50	-2.330%	1,369,303	-17.807%
2025-02-26	191.110	193.0200	189.0800	190.95	-0.010%	1,309,998	-19.722%
2025-02-25	195.690	195.6900	190.2400	190.97	-1.941%	2,124,663	-19.731%
2025-02-24	192.290	195.4900	191.1100	194.75	+1.942%	1,610,601	-21.289%
2025-02-21	193.620	195.5100	190.7600	191.04	-1.531%	1,135,260	-19.760%
2025-02-20	197.000	198.9000	193.8300	194.01	-1.272%	1,068,950	-20.989%
2025-02-19	193.770	198.6200	193.7700	196.51	+1.740%	1,630,875	-21.994%
2025-02-18	193.090	196.0800	192.1000	193.15	-0.150%	1,214,801	-20.637%
2025-02-14	198.260	200.2750	193.3100	193.44	-1.331%	1,273,256	-20.756%
2025-02-13	197.910	198.0800	195.2900	196.05	-0.895%	875,351	-21.811%
2025-02-12	198.620	199.7900	195.2800	197.82	-1.528%	1,004,580	-22.510%
2025-02-11	203.270	203.5200	197.7450	200.89	-2.938%	1,346,704	-23.695%
2025-02-10	209.630	210.0000	204.9300	206.97	-0.562%	1,022,995	-25.936%
2025-02-07	211.670	211.6700	205.4100	208.14	-0.867%	1,710,504	-26.352%
2025-02-06	218.100	220.0000	208.1850	209.96	+2.200%	1,778,615	-26.991%
2025-02-05	201.900	206.3100	201.6900	205.44	+2.699%	1,679,768	-25.385%
2025-02-04	198.080	201.7000	196.9900	200.04	+0.467%	1,334,496	-23.370%
2025-02-03	196.500	200.9000	195.9900	199.11	-1.117%	1,483,602	-23.012%
2025-01-31	201.660	204.1000	200.7200	201.36	-0.208%	1,086,687	-23.873%
2025-01-30	201.630	202.8900	198.8900	201.78	+1.873%	2,108,741	-24.031%
2025-01-29	201.610	202.3400	195.9100	198.07	-2.635%	1,900,036	-22.608%
2025-01-28	207.950	208.6400	202.9000	203.43	-1.725%	1,238,635	-24.647%
2025-01-27	204.750	207.7800	204.3300	207.00	+1.307%	1,334,721	-25.947%
2025-01-24	206.230	206.2300	203.9200	204.33	-0.811%	640,974	-24.979%
2025-01-23	207.150	207.3250	200.5500	206.00	+0.282%	832,380	-25.587%
2025-01-22	205.510	207.1600	202.7100	205.42	-0.131%	2,204,602	-25.377%
2025-01-21	199.790	206.1200	198.0000	205.69	+4.221%	1,471,043	-25.475%
2025-01-17	198.420	199.3300	196.8200	197.36	-0.152%	1,110,913	-22.330%
2025-01-16	195.420	198.5599	194.0600	197.66	+0.796%	1,085,613	-22.448%
2025-01-15	198.810	199.9700	194.3200	196.10	-0.940%	1,690,552	-21.831%
2025-01-14	198.980	203.3300	195.9600	197.96	-3.264%	2,123,376	-22.565%
2025-01-13	204.000	206.7700	202.7300	204.64	+0.674%	1,073,598	-25.093%
2025-01-10	202.710	207.7200	201.7500	203.27	-0.514%	1,607,700	-24.588%
2025-01-08	204.240	206.2400	198.3350	204.32	+0.824%	1,036,507	-24.976%
2025-01-07	200.400	203.6574	200.0101	202.65	+1.691%	1,114,983	-24.357%
2025-01-06	198.640	202.7500	197.9700	199.28	+0.957%	1,425,523	-23.078%
2025-01-03	195.380	198.1500	193.4950	197.39	+1.163%	828,102	-22.342%
2025-01-02	198.820	198.9400	194.2850	195.12	-0.707%	683,579	-21.438%
2024-12-31	198.340	199.2700	195.4500	196.51	-0.476%	689,808	-21.994%
2024-12-30	197.050	198.3500	194.6300	197.45	-0.973%	585,275	-22.365%
2024-12-27	198.860	201.4298	198.2500	199.39	-0.429%	488,734	-23.121%
2024-12-26	198.440	200.6300	198.1692	200.25	+0.130%	656,119	-23.451%
2024-12-24	198.020	200.1200	196.2200	199.99	+0.442%	396,318	-23.351%
2024-12-23	197.200	199.4400	195.3700	199.11	+0.933%	1,301,018	-23.012%
2024-12-20	191.810	200.1400	191.4400	197.27	+3.002%	3,150,788	-22.294%
2024-12-19	190.570	193.2000	188.8700	191.52	+0.288%	1,861,119	-19.961%
2024-12-18	197.000	198.7800	190.8000	190.97	-2.883%	1,726,218	-19.731%
2024-12-17	196.100	201.0025	196.0100	196.64	-0.228%	1,590,541	-22.045%
2024-12-16	199.360	200.6050	196.6900	197.09	-0.990%	1,632,760	-22.223%
2024-12-13	200.010	200.9400	198.0000	199.06	-0.654%	1,122,918	-22.993%
2024-12-12	199.650	202.3200	199.2700	200.37	-0.348%	1,139,665	-23.497%
2024-12-11	203.900	205.3600	200.0800	201.07	-1.048%	1,426,594	-23.763%
2024-12-10	206.530	210.0200	202.7100	203.20	-1.569%	1,636,962	-24.562%
2024-12-09	202.590	209.9600	201.5800	206.44	+1.880%	1,692,984	-25.746%
2024-12-06	201.420	203.2875	199.0200	202.63	+1.350%	1,312,668	-24.350%
2024-12-05	202.690	203.3300	198.5400	199.93	-1.595%	1,263,618	-23.328%
2024-12-04	201.400	204.4300	199.0198	203.17	+1.291%	998,977	-24.551%
2024-12-03	201.450	202.3700	198.2000	200.58	-0.600%	1,542,026	-23.577%
2024-12-02	201.550	203.3000	198.9500	201.79	+0.473%	1,845,666	-24.035%
2024-11-29	202.340	202.6600	200.3800	200.84	-0.293%	473,481	-23.676%
2024-11-27	202.060	204.3000	200.8000	201.43	+0.099%	813,700	-23.899%
2024-11-26	201.100	202.3200	198.4800	201.23	-1.368%	1,326,898	-23.823%
2024-11-25	203.480	206.9600	203.1400	204.02	+1.090%	2,113,448	-24.865%
2024-11-22	197.030	203.0200	196.3300	201.82	+2.136%	1,842,590	-24.046%
2024-11-21	195.170	197.9300	191.8210	197.60	+1.657%	1,841,775	-22.424%
2024-11-20	191.350	194.4600	190.1650	194.38	+1.594%	2,565,955	-21.139%
2024-11-19	189.050	194.4800	189.0500	191.33	+0.152%	2,991,973	-19.882%
2024-11-18	191.410	194.3450	187.6200	191.04	-0.851%	3,124,975	-19.760%
2024-11-15	202.020	202.0200	189.6300	192.68	-5.056%	4,543,806	-20.443%
2024-11-14	211.040	212.2700	202.1700	202.94	-4.052%	3,062,848	-24.465%
2024-11-13	214.440	217.4100	203.3000	211.51	-0.965%	3,085,587	-27.526%
2024-11-12	217.540	219.8300	213.4000	213.57	-1.576%	1,966,052	-28.225%
2024-11-11	219.550	221.5400	216.9100	216.99	-1.022%	1,581,278	-29.356%
2024-11-08	217.470	222.0400	216.7400	219.23	+0.712%	1,391,827	-30.078%
2024-11-07	222.040	225.9100	217.0900	217.68	-1.614%	1,755,230	-29.580%
2024-11-06	222.010	222.0100	213.0900	221.25	+3.937%	1,975,287	-30.716%
2024-11-05	208.980	213.7850	207.9500	212.87	+1.275%	1,108,411	-27.989%
2024-11-04	203.250	211.0000	203.0000	210.19	+0.492%	2,076,388	-27.071%
2024-11-01	205.940	210.2800	205.9400	209.16	+1.623%	1,432,069	-26.712%
2024-10-31	200.300	211.4200	200.3000	205.82	-4.731%	3,211,343	-25.522%
2024-10-30	215.440	219.1000	214.2100	216.04	-0.139%	1,306,368	-29.046%
2024-10-29	216.410	217.4950	215.0200	216.34	-0.552%	1,095,858	-29.144%
2024-10-28	217.450	218.6000	215.0000	217.54	+1.356%	732,555	-29.535%
2024-10-25	213.250	217.5100	213.0000	214.63	+1.379%	981,733	-28.579%
2024-10-24	223.970	224.3200	209.1700	211.71	-7.271%	2,266,604	-27.594%
2024-10-23	228.790	231.3400	225.9300	228.31	+0.004%	847,935	-32.859%
2024-10-22	228.040	230.1500	223.0000	228.30	-1.250%	925,269	-32.856%
2024-10-21	235.030	235.3200	230.1600	231.19	-2.324%	836,081	-33.695%
2024-10-18	235.080	237.2100	232.0500	236.69	+1.197%	792,023	-35.236%
2024-10-17	235.540	236.4500	232.8900	233.89	+0.356%	903,760	-34.461%
2024-10-16	231.370	233.7200	229.8000	233.06	+0.034%	860,663	-34.227%
2024-10-15	233.800	237.3350	231.8400	232.98	-0.103%	1,054,524	-34.205%
2024-10-14	229.280	233.5700	228.6600	233.22	+1.727%	691,937	-34.272%
2024-10-11	229.970	232.4900	228.9600	229.26	-0.430%	906,763	-33.137%
2024-10-10	227.000	232.8500	226.1500	230.25	+0.638%	694,472	-33.425%
2024-10-09	227.520	229.8800	226.6000	228.79	+0.913%	662,618	-33.000%
2024-10-08	225.050	227.7900	225.0500	226.72	+0.603%	875,820	-32.388%
2024-10-07	227.240	227.4800	224.4100	225.36	-1.949%	943,538	-31.980%
2024-10-04	230.880	231.0600	228.0100	229.84	+1.073%	583,231	-33.306%
2024-10-03	230.790	230.7900	226.8200	227.40	-1.881%	838,576	-32.590%
2024-10-02	229.940	233.9100	228.2000	231.76	+0.169%	775,813	-33.858%
2024-10-01	236.280	237.1300	231.0600	231.37	-2.363%	775,120	-33.747%
2024-09-30	233.610	237.3000	233.6100	236.97	+0.928%	705,782	-35.312%
2024-09-27	237.020	237.2550	233.3700	234.79	-0.610%	818,123	-34.712%
2024-09-26	234.770	236.9900	233.2100	236.23	+1.951%	692,077	-35.110%
2024-09-25	238.560	238.5600	230.0000	231.71	-3.281%	1,276,375	-33.844%
2024-09-24	241.360	241.8772	237.3500	239.57	-0.482%	1,038,720	-36.015%
2024-09-23	244.600	245.2000	240.2800	240.73	-0.574%	724,382	-36.323%
2024-09-20	242.000	243.3300	239.0200	242.12	-1.022%	2,614,399	-36.688%
2024-09-19	247.450	248.0300	243.6500	244.62	+0.804%	1,158,388	-37.335%
2024-09-18	240.850	246.3600	238.8200	242.67	+1.121%	1,571,015	-36.832%
2024-09-17	242.100	243.8900	238.1100	239.98	+0.251%	1,414,272	-36.124%
2024-09-16	240.700	242.0400	237.8000	239.38	+0.285%	1,014,561	-35.964%
2024-09-13	238.970	240.6200	237.1900	238.70	+0.126%	1,132,748	-35.781%
2024-09-12	237.320	239.7400	234.5000	238.40	+0.464%	1,392,247	-35.701%
2024-09-11	234.470	237.7400	230.2400	237.30	+0.893%	1,197,460	-35.402%
2024-09-10	240.860	244.6275	230.4600	235.20	-2.354%	2,351,449	-34.826%
2024-09-09	244.890	245.5700	238.9800	240.87	-0.905%	2,095,975	-36.360%
2024-09-06	248.200	249.4350	241.9500	243.07	-2.043%	907,968	-36.936%
2024-09-05	249.540	249.5400	244.4000	248.14	-0.281%	767,259	-38.224%
2024-09-04	249.320	250.4600	246.4050	248.84	+0.012%	1,036,690	-38.398%
2024-09-03	249.030	252.6900	247.0400	248.81	-1.089%	1,202,656	-38.391%
2024-08-30	251.010	251.9572	246.8500	251.55	+0.303%	1,154,668	-39.062%
2024-08-29	249.210	252.8800	248.1700	250.79	+1.309%	743,967	-38.877%
2024-08-28	248.470	250.7800	246.1250	247.55	-0.422%	704,283	-38.077%
2024-08-27	247.180	248.8900	245.5600	248.60	+0.299%	879,819	-38.339%
2024-08-26	249.440	249.9700	246.9700	247.86	-0.430%	400,776	-38.155%
2024-08-23	247.850	249.8500	245.8200	248.93	+1.621%	539,631	-38.420%
2024-08-22	248.680	248.6800	244.2400	244.96	-0.826%	512,358	-37.422%
2024-08-21	247.550	248.2100	245.4850	247.00	+0.024%	701,054	-37.939%
2024-08-20	243.110	247.4000	241.8700	246.94	+1.575%	1,179,786	-37.924%
2024-08-19	240.210	243.4800	238.6500	243.11	+1.452%	785,291	-36.946%
2024-08-16	239.880	241.0000	238.1700	239.63	-0.531%	421,249	-36.031%
2024-08-15	238.900	241.2600	238.2350	240.91	+1.990%	824,573	-36.370%
2024-08-14	239.460	240.4700	236.0200	236.21	-0.935%	509,255	-35.104%
2024-08-13	233.020	239.1800	232.6100	238.44	+3.016%	951,744	-35.711%
2024-08-12	235.820	236.7900	230.8100	231.46	-2.531%	736,342	-33.773%
2024-08-09	236.260	238.0050	234.6100	237.47	+0.593%	509,796	-35.449%
2024-08-08	229.660	236.2900	229.1700	236.07	+2.809%	620,114	-35.066%
2024-08-07	240.310	240.3100	229.4900	229.62	-3.220%	1,389,143	-33.242%
2024-08-06	236.270	241.1100	233.8500	237.26	+1.545%	818,715	-35.392%
2024-08-05	234.880	237.5000	231.3700	233.65	-3.363%	1,185,984	-34.393%
2024-08-02	245.190	246.5900	236.8900	241.78	-2.649%	1,121,564	-36.599%
2024-08-01	246.700	249.9700	246.5300	248.36	+0.865%	941,345	-38.279%
2024-07-31	246.420	249.4000	245.7200	246.23	+0.269%	1,255,688	-37.745%
2024-07-30	239.110	246.2650	238.5750	245.57	+3.507%	1,286,043	-37.578%
2024-07-29	239.000	239.0000	235.0200	237.25	-1.010%	940,155	-35.389%
2024-07-26	235.580	239.9500	233.9900	239.67	+3.177%	1,180,399	-36.041%
2024-07-25	237.040	239.0700	230.8800	232.29	-2.706%	1,910,346	-34.009%
2024-07-24	238.040	240.9100	236.3200	238.75	-0.017%	1,319,034	-35.795%
2024-07-23	242.000	243.1700	238.5800	238.79	-2.626%	1,899,175	-35.806%
2024-07-22	239.860	246.4100	230.2700	245.23	+9.200%	2,468,945	-37.491%
2024-07-19	226.040	226.5300	222.0050	224.57	-0.125%	1,053,542	-31.741%
2024-07-18	228.450	231.3000	223.6700	224.85	-2.362%	860,757	-31.826%
2024-07-17	231.780	237.4105	230.0000	230.29	-1.150%	955,305	-33.436%
2024-07-16	227.830	234.3300	227.3700	232.97	+3.134%	1,183,991	-34.202%
2024-07-15	224.050	227.2600	223.9500	225.89	+0.767%	1,045,224	-32.140%
2024-07-12	220.800	224.9700	218.4400	224.17	+2.155%	1,337,078	-31.619%
2024-07-11	215.000	219.8500	214.0200	219.44	+3.519%	1,112,124	-30.145%
2024-07-10	213.260	213.9000	209.0700	211.98	-0.502%	863,072	-27.687%
2024-07-09	209.330	213.3000	208.8600	213.05	+1.967%	1,101,858	-28.050%
2024-07-08	208.560	209.6200	207.0700	208.94	+0.404%	1,210,608	-26.634%
2024-07-05	207.420	208.5000	205.0600	208.10	+0.624%	986,562	-26.338%
2024-07-03	208.430	208.5850	206.3900	206.81	-0.318%	924,286	-25.879%
2024-07-02	208.290	209.9150	206.9500	207.47	-0.489%	915,524	-26.115%
2024-07-01	212.640	214.7600	208.0300	208.49	-1.395%	1,111,359	-26.476%
2024-06-28	213.450	214.7700	209.5900	211.44	-0.616%	5,395,854	-27.502%
2024-06-27	210.480	213.0900	209.0900	212.75	+0.743%	944,528	-27.948%
2024-06-26	210.970	211.9000	208.8500	211.18	-0.114%	1,623,796	-27.413%
2024-06-25	213.480	215.1600	209.8700	211.42	-1.247%	1,345,556	-27.495%
2024-06-24	217.230	218.5100	213.4600	214.09	-0.999%	1,433,416	-28.399%
2024-06-21	215.310	217.1500	213.9000	216.25	+0.962%	1,518,044	-29.114%
2024-06-20	210.520	214.2800	209.6100	214.19	+0.639%	959,970	-28.433%
2024-06-18	214.040	216.2500	212.1500	212.83	-0.230%	1,068,825	-27.975%
2024-06-17	211.830	213.7400	209.7600	213.32	+0.268%	908,019	-28.141%
2024-06-14	212.800	213.3800	210.7900	212.75	-0.566%	827,707	-27.948%
2024-06-13	216.240	217.6800	212.9700	213.96	-1.609%	880,811	-28.356%
2024-06-12	218.580	220.4800	215.5700	217.46	+0.905%	1,217,390	-29.509%
2024-06-11	214.280	215.7400	212.5200	215.51	-0.148%	1,503,186	-28.871%
2024-06-10	216.900	216.9600	213.9200	215.83	-1.551%	1,607,038	-28.977%
2024-06-07	218.780	220.2300	215.7200	219.23	-0.571%	1,286,827	-30.078%
2024-06-06	221.120	221.1200	217.7300	220.49	+0.726%	1,130,473	-30.478%
2024-06-05	217.590	219.4800	215.4450	218.90	+0.792%	1,144,366	-29.973%
2024-06-04	216.170	217.3500	212.3400	217.18	+0.328%	1,137,026	-29.418%
2024-06-03	220.860	222.1650	214.8100	216.47	-1.196%	1,353,095	-29.186%
2024-05-31	222.810	223.5500	216.6500	219.09	-1.510%	3,344,897	-30.033%
2024-05-30	223.530	225.6300	221.7700	222.45	-1.133%	1,097,482	-31.090%
2024-05-29	224.630	225.5700	222.8700	225.00	-0.754%	1,378,751	-31.871%
2024-05-28	229.790	230.4100	224.8800	226.71	-1.259%	1,149,298	-32.385%
2024-05-24	227.460	229.9200	226.9300	229.60	+1.105%	728,164	-33.236%
2024-05-23	226.820	229.4200	223.3600	227.09	+0.469%	764,269	-32.498%
2024-05-22	229.380	230.8500	225.2600	226.03	-1.460%	1,146,780	-32.182%
2024-05-21	229.270	229.5850	226.7500	229.38	-0.309%	1,043,995	-33.172%
2024-05-20	231.250	231.8900	229.4500	230.09	-0.471%	685,414	-33.378%
2024-05-17	235.000	235.7908	231.0600	231.18	-1.626%	703,567	-33.692%
2024-05-16	233.070	236.7200	232.1000	235.00	+0.561%	986,712	-34.770%
2024-05-15	233.710	235.7900	231.8100	233.69	+1.103%	952,145	-34.405%
2024-05-14	230.590	231.6400	228.4300	231.14	+0.917%	691,159	-33.681%
2024-05-13	234.170	236.1600	229.0100	229.04	-2.153%	852,709	-33.073%
2024-05-10	230.920	234.7350	230.0550	234.08	+2.129%	1,246,273	-34.514%
2024-05-09	228.200	229.5400	227.3000	229.20	+0.579%	638,049	-33.120%
2024-05-08	228.660	229.8300	226.8900	227.88	-0.550%	570,085	-32.732%
2024-05-07	228.200	230.2800	226.9450	229.14	+0.925%	827,478	-33.102%
2024-05-06	224.970	227.2400	224.4350	227.04	+1.643%	677,097	-32.483%
2024-05-03	223.530	227.5600	222.9750	223.37	+0.554%	1,039,820	-31.374%
2024-05-02	227.690	232.8800	221.3300	222.14	-4.636%	1,684,927	-30.994%
2024-05-01	231.910	237.5600	229.5800	232.94	+0.505%	1,010,889	-34.193%
2024-04-30	234.170	235.9900	231.4600	231.77	-1.576%	662,419	-33.861%
2024-04-29	236.550	237.8200	234.2700	235.48	+0.255%	726,342	-34.903%
2024-04-26	233.100	236.9300	233.1000	234.88	+0.385%	688,411	-34.737%
2024-04-25	239.320	239.8900	232.4200	233.98	-2.848%	1,049,171	-34.486%
2024-04-24	238.300	244.2700	237.7000	240.84	+0.930%	1,480,857	-36.352%
2024-04-23	235.950	239.9200	232.1200	238.62	+3.147%	1,087,062	-35.760%
2024-04-22	230.360	232.9800	228.0000	231.34	+1.425%	721,944	-33.738%
2024-04-19	227.540	229.8455	225.5400	228.09	+0.405%	753,478	-32.794%
2024-04-18	225.190	230.5200	222.7100	227.17	-0.035%	613,835	-32.522%
2024-04-17	230.560	231.5800	226.8750	227.25	-0.825%	687,781	-32.546%
2024-04-16	232.320	232.5800	228.7550	229.14	-0.874%	826,658	-33.102%
2024-04-15	236.930	236.9300	230.1400	231.16	-1.311%	566,310	-33.687%
2024-04-12	235.350	236.9300	232.8600	234.23	-1.592%	932,313	-34.556%
2024-04-11	240.340	242.0500	236.8700	238.02	-0.581%	658,356	-35.598%
2024-04-10	239.060	241.7600	236.5300	239.41	-2.413%	534,636	-35.972%
2024-04-09	244.350	247.0050	244.2500	245.33	+1.586%	548,706	-37.517%
2024-04-08	241.480	242.9650	239.5800	241.50	+0.021%	495,441	-36.526%
2024-04-05	239.020	241.9390	238.0300	241.45	+1.224%	556,638	-36.513%
2024-04-04	245.080	246.0400	238.3100	238.53	-1.831%	939,792	-35.736%
2024-04-03	245.050	246.0000	241.9500	242.98	-1.031%	880,154	-36.913%
2024-04-02	246.710	247.3100	242.2950	245.51	-1.350%	997,506	-37.563%
2024-04-01	253.330	253.8400	247.6000	248.87	-1.590%	633,299	-38.406%
2024-03-28	252.710	253.7650	247.9600	252.89	+0.127%	771,448	-39.385%
2024-03-27	250.320	252.7000	249.0450	252.57	+1.950%	747,004	-39.308%
2024-03-26	249.850	250.3700	247.4800	247.74	-0.458%	880,372	-38.125%
2024-03-25	254.100	254.5400	248.1250	248.88	-1.399%	688,367	-38.408%
2024-03-22	254.800	254.8000	251.1900	252.41	-0.845%	646,270	-39.269%
2024-03-21	254.130	256.2900	252.3100	254.56	+0.728%	1,122,234	-39.782%
2024-03-20	254.190	255.3500	251.2200	252.72	-0.567%	1,242,528	-39.344%
2024-03-19	253.320	256.3400	251.9500	254.16	+0.114%	797,580	-39.688%
2024-03-18	253.980	254.9600	252.1700	253.87	+0.459%	734,266	-39.619%
2024-03-15	250.580	255.0700	250.5800	252.71	-0.610%	1,139,793	-39.342%
2024-03-14	255.110	256.7550	252.0500	254.26	-0.544%	989,184	-39.711%
2024-03-13	259.670	261.7200	255.4152	255.65	-1.332%	812,997	-40.039%
2024-03-12	258.000	261.6600	256.4900	259.10	+0.201%	839,113	-40.838%
2024-03-11	256.240	259.1600	254.4750	258.58	+0.544%	994,048	-40.719%
2024-03-08	259.640	261.7300	257.1700	257.18	-0.545%	842,757	-40.396%
2024-03-07	255.270	259.5300	254.3100	258.59	+2.222%	872,385	-40.721%
2024-03-06	251.450	257.2500	251.0700	252.97	+1.107%	843,606	-39.404%
2024-03-05	250.000	251.2450	247.0900	250.20	-0.541%	655,803	-38.733%
2024-03-04	251.050	253.3300	250.0100	251.56	-0.353%	642,060	-39.064%
2024-03-01	246.480	252.9500	244.0000	252.45	+2.140%	1,144,452	-39.279%
2024-02-29	250.020	250.0450	246.1900	247.16	-1.258%	1,393,553	-37.979%
2024-02-28	248.550	252.5100	248.5500	250.31	+0.591%	975,028	-38.760%
2024-02-27	248.100	249.6100	245.7000	248.84	+0.550%	629,452	-38.398%
2024-02-26	247.590	248.9200	246.3750	247.48	+0.089%	618,355	-38.060%
2024-02-23	248.680	251.0000	245.8300	247.26	-0.028%	973,678	-38.005%
2024-02-22	238.470	250.0000	238.4200	247.33	+4.236%	1,936,813	-38.022%
2024-02-21	234.740	237.7300	230.7100	237.28	+1.073%	1,186,096	-35.397%
2024-02-20	236.680	237.7900	234.1200	234.76	-1.609%	1,015,300	-34.704%
2024-02-16	241.430	241.9500	237.9000	238.60	-1.189%	1,021,421	-35.754%
2024-02-15	241.950	243.6100	238.0700	241.47	-0.821%	1,677,758	-36.518%
2024-02-14	223.000	243.8200	223.0000	243.47	+13.100%	2,798,244	-37.039%
2024-02-13	214.780	217.1700	212.9000	215.27	-1.198%	1,353,937	-28.792%
2024-02-12	217.390	219.9125	217.0800	217.88	-0.147%	1,034,344	-29.645%
2024-02-09	217.550	222.2100	216.1800	218.20	+0.553%	1,143,902	-29.748%
2024-02-08	213.540	217.2800	212.1200	217.00	+1.241%	984,172	-29.359%
2024-02-07	216.000	216.3200	212.8000	214.34	-0.497%	965,513	-28.483%
2024-02-06	210.000	215.5800	209.1250	215.41	+2.231%	1,239,295	-28.838%
2024-02-05	210.060	212.3850	208.0500	210.71	-0.019%	1,162,178	-27.251%
2024-02-02	209.560	212.0800	208.4650	210.75	-0.260%	586,472	-27.265%
2024-02-01	207.900	211.5700	205.3800	211.30	+1.474%	920,991	-27.454%
2024-01-31	216.130	217.4000	207.9100	208.23	-4.077%	1,716,733	-26.384%
2024-01-30	217.900	220.6300	216.7600	217.08	-0.431%	665,137	-29.385%
2024-01-29	215.590	218.2136	214.5400	218.02	+0.893%	611,830	-29.690%
2024-01-26	216.990	219.4650	215.7400	216.09	+0.274%	1,040,293	-29.062%
2024-01-25	214.800	215.7500	212.6600	215.50	+1.231%	849,838	-28.868%
2024-01-24	214.580	217.1400	212.5000	212.88	-0.304%	1,219,426	-27.992%
2024-01-23	216.200	218.2000	211.8200	213.53	-1.938%	980,772	-28.211%
2024-01-22	216.370	219.3200	215.8200	217.75	+1.096%	1,047,366	-29.603%
2024-01-19	213.360	215.6070	212.2500	215.39	+1.032%	1,370,094	-28.831%
2024-01-18	208.820	213.7050	207.3100	213.19	+1.081%	1,008,532	-28.097%
2024-01-17	210.620	212.2050	209.3700	210.91	-0.842%	996,905	-27.320%
2024-01-16	211.430	213.3200	209.4200	212.70	-0.538%	767,720	-27.931%
2024-01-12	215.920	216.8200	211.6800	213.85	-0.047%	1,053,610	-28.319%
2024-01-11	215.970	217.0200	208.6600	213.95	-1.465%	2,035,969	-28.352%
2024-01-10	221.910	221.9100	213.0100	217.13	-2.083%	1,590,513	-29.402%
2024-01-09	221.560	227.9500	220.4100	221.75	-1.031%	649,621	-30.873%
2024-01-08	220.480	224.3500	219.1700	224.06	+1.605%	603,149	-31.585%
2024-01-05	218.590	222.0300	216.5900	220.52	+0.200%	557,977	-30.487%
2024-01-04	219.110	221.4450	217.7600	220.08	+0.032%	839,753	-30.348%
2024-01-03	228.880	230.4200	219.9600	220.01	-4.505%	1,201,351	-30.326%
2024-01-02	229.660	232.6800	227.7200	230.39	-0.428%	812,346	-33.465%
2023-12-29	231.130	232.9900	229.0600	231.38	-0.580%	517,183	-33.750%
2023-12-28	232.440	233.9799	230.6800	232.73	+0.349%	511,604	-34.134%
2023-12-27	231.330	232.6100	229.5900	231.92	+0.385%	574,122	-33.904%
2023-12-26	229.240	231.1400	228.5350	231.03	+0.719%	408,765	-33.649%
2023-12-22	230.390	231.4299	227.4825	229.38	+0.022%	621,636	-33.172%
2023-12-21	226.340	229.4100	224.9000	229.33	+1.924%	835,395	-33.157%
2023-12-20	229.000	230.8900	224.8600	225.00	-1.687%	1,163,512	-31.871%
2023-12-19	227.560	230.3700	226.0900	228.86	+1.279%	1,194,876	-33.020%
2023-12-18	227.700	227.7000	224.5100	225.97	-0.331%	955,046	-32.164%
2023-12-15	228.030	229.7200	225.6600	226.72	-1.661%	1,654,970	-32.388%
2023-12-14	226.730	234.9200	226.7300	230.55	+2.036%	1,501,738	-33.511%
2023-12-13	217.900	226.4000	217.1000	225.95	+3.919%	1,593,863	-32.158%
2023-12-12	217.020	218.1150	215.6650	217.43	+0.518%	1,119,298	-29.499%
2023-12-11	215.860	217.5400	214.9100	216.31	+0.478%	726,481	-29.134%
2023-12-08	214.390	216.2200	213.3700	215.28	+0.135%	603,944	-28.795%
2023-12-07	216.220	216.3100	213.0600	214.99	-0.278%	773,631	-28.699%
2023-12-06	216.070	218.7450	215.0600	215.59	+0.597%	1,110,388	-28.897%
2023-12-05	214.870	215.4000	212.7500	214.31	-0.906%	1,435,550	-28.473%
2023-12-04	215.940	217.3600	214.4100	216.27	-0.295%	1,336,585	-29.121%
2023-12-01	214.000	217.2600	211.9900	216.91	+1.312%	1,195,374	-29.330%
2023-11-30	213.970	214.9300	210.6500	214.10	+0.136%	1,854,498	-28.403%
2023-11-29	212.780	216.2450	212.0000	213.81	+1.332%	1,204,504	-28.306%
2023-11-28	209.880	213.6500	209.1200	211.00	+0.128%	1,204,820	-27.351%
2023-11-27	210.770	213.8500	210.6800	210.73	-0.604%	1,783,164	-27.258%
2023-11-24	209.470	212.0200	208.1500	212.01	+1.188%	427,923	-27.697%
2023-11-22	208.820	212.3600	207.6800	209.52	+0.998%	999,997	-26.838%
2023-11-21	205.660	209.4267	204.8300	207.45	+1.052%	1,290,664	-26.107%
2023-11-20	204.380	206.5500	201.5550	205.29	+0.244%	1,335,064	-25.330%
2023-11-17	206.150	206.8200	203.3900	204.79	0.000%	693,583	-25.148%
2023-11-16	205.460	206.4100	202.0000	204.79	-0.505%	1,274,424	-25.148%
2023-11-15	200.580	206.9100	200.2000	205.83	+2.669%	1,284,180	-25.526%

document.getElementById("tGjCjd").onerror = function(){this.style.display='none';}; .dark-mode .lmXYvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmXYvT{ color: #333333; background-color: white; border: 2px solid #333333; }IQVIQVIA Holdings Inc.stock NYSE

IQV
IQVIA Holdings Inc.
stock NYSE