Dark

IQV
IQVIA Holdings Inc.
stock NYSE

At Close

Aug 18, 2026 3:59:58 PM EDT

240.06USD-0.489%(-1.18)1,095,389

231.48Bid 255.15Ask 23.67Spread

Pre-market

0.00USD-100.000%(-241.24)0

After-hours

Aug 18, 2026 4:12:30 PM EDT

240.03USD-0.012%(-0.03)928

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	243.8400	246.0100	240.0300	240.0600	-0.489%	1,095,389	0.000%
2026-08-17	235.3400	241.8700	233.7600	241.2400	+1.935%	1,521,551	-0.489%
2026-08-14	240.5500	243.0000	235.8650	236.6600	-2.012%	905,610	+1.437%
2026-08-13	239.8200	244.2900	236.5100	241.5200	-0.079%	749,802	-0.605%
2026-08-12	239.8000	243.7600	238.0001	241.7100	-0.874%	854,908	-0.683%
2026-08-11	241.4700	245.3000	240.7200	243.8400	+0.764%	1,084,501	-1.550%
2026-08-10	237.5500	243.1800	235.7550	241.9900	+1.378%	1,161,447	-0.798%
2026-08-07	232.4100	238.7800	230.4950	238.7000	+2.698%	1,054,329	+0.570%
2026-08-06	236.0000	236.8000	228.7600	232.4300	-1.534%	1,265,421	+3.283%
2026-08-05	233.4900	238.2200	231.3400	236.0500	+3.440%	1,557,762	+1.699%
2026-08-04	232.4800	233.1000	227.1500	228.2000	-2.211%	1,472,053	+5.197%
2026-08-03	237.1700	238.4900	230.8300	233.3600	-0.706%	1,644,725	+2.871%
2026-07-31	236.9700	237.9400	230.9300	235.0200	-1.165%	1,322,096	+2.144%
2026-07-30	243.8500	246.0867	235.0100	237.7900	-3.947%	1,704,463	+0.955%
2026-07-29	241.7900	251.3600	240.7000	247.5600	+1.902%	2,241,771	-3.030%
2026-07-28	235.0000	247.7184	232.5000	242.9400	+13.939%	5,096,703	-1.185%
2026-07-27	207.3400	213.4800	206.8700	213.2200	+2.485%	2,160,161	+12.588%
2026-07-24	208.1400	209.9900	206.9200	208.0500	+0.352%	1,089,781	+15.386%
2026-07-23	216.6600	217.0500	204.1500	207.3200	+4.433%	1,351,961	+15.792%
2026-07-22	202.4600	202.6350	197.6000	198.5200	-1.538%	1,004,324	+20.925%
2026-07-21	198.8850	203.9650	198.7250	201.6200	-1.118%	1,029,677	+19.066%
2026-07-20	205.1900	205.5400	201.3300	203.9000	-1.144%	836,890	+17.734%
2026-07-17	207.1500	211.6400	205.8000	206.2600	-2.010%	1,262,429	+16.387%
2026-07-16	207.9800	211.8700	207.9700	210.4900	+1.779%	1,049,330	+14.048%
2026-07-15	209.2500	211.9200	206.5200	206.8100	-0.491%	1,143,660	+16.078%
2026-07-14	205.0100	208.6100	202.7600	207.8300	+0.135%	1,104,853	+15.508%
2026-07-13	207.8500	212.3600	206.7400	207.5500	-0.144%	1,310,792	+15.664%
2026-07-10	211.0000	211.0100	206.7300	207.8500	-0.536%	747,418	+15.497%
2026-07-09	205.3000	210.0900	203.1800	208.9700	+2.542%	1,105,628	+14.878%
2026-07-08	206.1200	207.5650	201.1600	203.7900	-2.132%	1,036,073	+17.798%
2026-07-07	210.0000	211.1000	204.7500	208.2300	+1.097%	1,345,886	+15.286%
2026-07-06	205.4400	207.9700	201.9800	205.9700	-0.517%	896,341	+16.551%
2026-07-02	204.3300	208.2900	203.9400	207.0400	+1.890%	1,229,469	+15.949%
2026-07-01	195.1400	206.5000	195.1400	203.2000	+5.165%	2,483,545	+18.140%
2026-06-30	194.0000	194.0800	188.9150	193.2200	-0.031%	1,357,514	+24.242%
2026-06-29	192.0200	193.5800	189.2300	193.2800	+1.120%	1,291,810	+24.203%
2026-06-26	185.4300	191.3900	185.4300	191.1400	+2.526%	1,775,153	+25.594%
2026-06-25	186.8500	191.1600	183.1700	186.4300	+0.436%	1,603,059	+28.767%
2026-06-24	174.6900	187.7900	174.6900	185.6200	+8.372%	1,862,432	+29.329%
2026-06-23	169.9500	172.8400	168.7500	171.2800	+2.068%	1,622,229	+40.156%
2026-06-22	167.6200	169.9000	163.3500	167.8100	+0.024%	2,136,124	+43.055%
2026-06-18	170.6700	171.0000	162.2200	167.7700	-1.699%	3,703,619	+43.089%
2026-06-17	175.6800	177.5350	169.7100	170.6700	-4.744%	1,859,388	+40.657%
2026-06-16	179.3900	180.6200	177.1250	179.1700	+0.437%	989,317	+33.984%
2026-06-15	182.1100	183.3400	176.1300	178.3900	-1.692%	1,732,244	+34.570%
2026-06-12	181.1600	182.4100	177.9800	181.4600	+0.221%	1,254,323	+32.294%
2026-06-11	181.1400	182.0500	178.0200	181.0600	-0.609%	1,605,570	+32.586%
2026-06-10	184.3700	187.0700	180.4200	182.1700	-2.191%	1,209,855	+31.778%
2026-06-09	185.2200	190.6800	183.6200	186.2500	+1.394%	1,311,178	+28.891%
2026-06-08	184.7200	185.5500	181.5500	183.6900	+0.131%	1,203,603	+30.688%
2026-06-05	187.3100	188.9200	182.3650	183.4500	-1.835%	1,279,058	+30.859%
2026-06-04	185.4400	188.8600	182.5900	186.8800	+2.653%	1,676,406	+28.457%
2026-06-03	177.4500	182.3200	174.1000	182.0500	+0.781%	1,561,465	+31.865%
2026-06-02	185.0000	186.3700	178.8600	180.6400	-3.308%	1,679,542	+32.894%
2026-06-01	182.8400	188.8600	182.0000	186.8200	+2.530%	1,404,816	+28.498%
2026-05-29	181.1700	185.2800	178.4100	182.2100	+0.618%	2,597,517	+31.749%
2026-05-28	165.0200	181.1300	163.9500	181.0900	+9.341%	2,253,926	+32.564%
2026-05-27	163.5600	167.8100	163.0150	165.6200	+2.235%	1,400,294	+44.946%
2026-05-26	166.1800	167.0900	161.7500	162.0000	-3.514%	2,005,349	+48.185%
2026-05-22	168.7000	169.5700	163.0400	167.9000	-0.071%	1,791,001	+42.978%
2026-05-21	170.5600	170.6300	166.4200	168.0200	-2.029%	2,081,654	+42.876%
2026-05-20	170.0000	171.9662	165.4400	171.5000	-0.970%	2,160,359	+39.977%
2026-05-19	172.3600	175.9300	169.2400	173.1800	+0.214%	1,645,385	+38.619%
2026-05-18	169.1900	174.9700	169.1900	172.8100	+2.182%	1,200,352	+38.916%
2026-05-15	170.0700	173.3500	168.6801	169.1200	-0.914%	1,791,080	+41.947%
2026-05-14	174.1000	175.9500	170.5500	170.6800	-0.986%	1,687,577	+40.649%
2026-05-13	174.1600	176.2600	168.0700	172.3800	-1.531%	1,516,047	+39.262%
2026-05-12	173.9800	176.2400	170.9800	175.0600	+0.870%	1,212,987	+37.130%
2026-05-11	178.1200	179.7300	172.3750	173.5500	-2.887%	1,569,362	+38.323%
2026-05-08	182.4300	182.6200	175.2800	178.7100	+0.039%	1,083,097	+34.329%
2026-05-07	177.8600	182.0000	177.2550	178.6400	+1.230%	1,803,269	+34.382%
2026-05-06	180.3200	182.7000	175.7700	176.4700	+0.028%	1,837,407	+36.034%
2026-05-05	159.8000	176.9850	156.6250	176.4200	+9.618%	4,177,148	+36.073%
2026-05-04	158.5000	161.4000	158.0000	160.9400	+2.009%	3,130,035	+49.161%
2026-05-01	160.1300	161.5000	156.2400	157.7700	-0.379%	1,523,458	+52.158%
2026-04-30	155.0000	160.1500	154.5000	158.3700	+1.092%	2,518,914	+51.582%
2026-04-29	158.6100	159.9500	155.2200	156.6600	-1.459%	1,593,590	+53.236%
2026-04-28	163.9600	164.0500	158.6300	158.9800	-2.966%	1,466,829	+51.000%
2026-04-27	162.8800	165.5050	162.0150	163.8400	+0.961%	982,428	+46.521%
2026-04-24	161.3300	164.1250	160.2000	162.2800	+0.996%	1,087,296	+47.930%
2026-04-23	168.6400	168.6400	156.3200	160.6800	-8.293%	2,141,807	+49.403%
2026-04-22	178.3300	179.7200	174.5100	175.2100	-0.273%	1,284,344	+37.013%
2026-04-21	177.1700	180.9800	175.0200	175.6900	-0.605%	1,831,361	+36.638%
2026-04-20	174.6400	177.3000	173.0000	176.7600	+0.170%	1,049,150	+35.811%
2026-04-17	174.4000	179.3750	173.6100	176.4600	+2.623%	1,635,274	+36.042%
2026-04-16	179.8400	179.8400	171.8400	171.9500	-3.453%	1,536,819	+39.610%
2026-04-15	175.8200	180.7200	175.8050	178.1000	+1.609%	1,288,262	+34.789%
2026-04-14	172.8100	176.3950	171.7300	175.2800	+1.913%	1,238,112	+36.958%
2026-04-13	166.7000	173.1800	166.2600	171.9900	+2.779%	1,401,693	+39.578%
2026-04-10	169.4500	169.9350	165.2450	167.3400	-0.971%	1,454,514	+43.456%
2026-04-09	171.1500	171.3100	165.4150	168.9800	-2.063%	1,912,643	+42.064%
2026-04-08	175.3900	178.5650	171.7700	172.5400	+1.125%	1,756,697	+39.133%
2026-04-07	169.4000	172.1850	168.3000	170.6200	-0.059%	1,336,133	+40.699%
2026-04-06	173.1100	173.1100	163.5900	170.7200	-1.466%	1,155,345	+40.616%
2026-04-02	170.1900	177.1200	169.7200	173.2600	+0.499%	794,291	+38.555%
2026-04-01	171.8600	174.2700	169.7800	172.4000	+1.091%	770,178	+39.246%
2026-03-31	168.7200	173.3400	166.5500	170.5400	+2.636%	1,354,938	+40.765%
2026-03-30	165.6700	168.7200	163.2700	166.1600	+1.410%	1,281,436	+44.475%
2026-03-27	167.5800	168.5400	162.3600	163.8500	-3.276%	1,526,948	+46.512%
2026-03-26	164.3300	170.4800	164.3300	169.4000	+2.270%	1,149,162	+41.712%
2026-03-25	168.5800	171.0700	163.2300	165.6400	-0.271%	1,452,015	+44.929%
2026-03-24	164.4400	169.2300	163.6550	166.0900	-0.521%	1,515,128	+44.536%
2026-03-23	170.2600	172.8000	165.8200	166.9600	+0.536%	1,402,924	+43.783%
2026-03-20	166.3700	167.5599	163.8000	166.0700	-0.240%	3,462,025	+44.554%
2026-03-19	165.3100	169.5550	163.9600	166.4700	-0.329%	1,345,664	+44.206%
2026-03-18	165.1700	168.9200	163.4000	167.0200	-0.837%	1,269,209	+43.731%
2026-03-17	166.6700	171.6200	166.6100	168.4300	+2.147%	1,449,692	+42.528%
2026-03-16	166.9800	168.8550	163.6001	164.8900	+0.103%	1,307,760	+45.588%
2026-03-13	164.6500	167.0400	164.1400	164.7200	+1.099%	1,600,377	+45.738%
2026-03-12	169.2300	172.7650	162.2200	162.9300	-5.041%	1,844,278	+47.339%
2026-03-11	170.4100	173.5000	169.4100	171.5800	+0.380%	977,171	+39.911%
2026-03-10	178.1200	180.1440	170.8800	170.9300	-4.268%	1,597,966	+40.443%
2026-03-09	174.4900	180.2400	172.1700	178.5500	+2.327%	1,979,322	+34.450%
2026-03-06	178.2000	179.6500	173.9300	174.4900	-2.246%	1,766,022	+37.578%
2026-03-05	176.6900	182.9300	176.2800	178.5000	+0.349%	2,101,694	+34.487%
2026-03-04	174.7300	178.2800	173.3200	177.8800	+2.253%	1,778,976	+34.956%
2026-03-03	170.7900	174.8300	168.5300	173.9600	-0.178%	1,577,294	+37.997%
2026-03-02	174.8100	177.2100	172.4500	174.2700	-2.539%	1,806,704	+37.752%
2026-02-27	168.0800	179.2500	167.1200	178.8100	+4.788%	5,205,829	+34.254%
2026-02-26	165.5800	172.3700	163.0400	170.6400	+5.392%	4,135,425	+40.682%
2026-02-25	166.3850	166.3850	160.0000	161.9100	-1.801%	3,191,990	+48.268%
2026-02-24	162.6100	166.4325	162.0300	164.8800	+1.583%	2,643,412	+45.597%
2026-02-23	163.8600	166.1150	159.6700	162.3100	-1.999%	2,620,443	+47.902%
2026-02-20	168.3000	169.3425	163.6200	165.6200	-2.208%	2,581,848	+44.946%
2026-02-19	169.0500	171.0600	161.9375	169.3600	-0.994%	3,586,614	+41.745%
2026-02-18	164.7300	171.1400	163.3500	171.0600	+4.026%	2,597,784	+40.337%
2026-02-17	166.2100	167.5500	162.8200	164.4400	-1.498%	2,212,326	+45.986%
2026-02-13	169.9800	172.5200	165.6000	166.9400	-1.131%	4,265,524	+43.800%
2026-02-12	162.9300	170.0000	156.6650	168.8500	-4.701%	7,055,254	+42.174%
2026-02-11	180.3400	185.0000	174.8300	177.1800	-2.888%	4,558,867	+35.489%
2026-02-10	192.9700	194.8300	181.7700	182.4500	-5.304%	3,647,316	+31.576%
2026-02-09	187.2600	193.2600	185.1499	192.6700	+2.763%	2,045,151	+24.596%
2026-02-06	183.1200	190.0900	182.7700	187.4900	+3.609%	3,443,050	+28.039%
2026-02-05	199.8800	199.8800	176.0700	180.9600	-10.655%	4,433,406	+32.659%
2026-02-04	201.2500	206.0000	197.2500	202.5400	-0.604%	3,392,816	+18.525%
2026-02-03	230.0800	233.4800	201.5500	203.7700	-11.876%	4,933,258	+17.809%
2026-02-02	228.7400	231.7500	226.5700	231.2300	+0.469%	806,161	+3.819%
2026-01-30	234.4100	234.8650	228.6700	230.1500	-2.322%	1,463,869	+4.306%
2026-01-29	240.3300	240.3300	233.6500	235.6200	-1.727%	1,450,225	+1.884%
2026-01-28	239.3900	241.1350	237.4700	239.7600	-0.531%	1,590,858	+0.125%
2026-01-27	237.8000	244.1600	235.4450	241.0400	+0.672%	1,315,939	-0.407%
2026-01-26	234.7600	239.5100	227.9917	239.4300	+1.751%	945,015	+0.263%
2026-01-23	238.5000	239.2700	234.6900	235.3100	-1.565%	683,327	+2.019%
2026-01-22	242.0000	242.9900	238.2100	239.0500	-0.973%	1,327,126	+0.423%
2026-01-21	235.9200	242.8000	233.1310	241.4000	+3.299%	1,016,741	-0.555%
2026-01-20	232.5000	237.3600	230.6500	233.6900	-1.679%	1,231,165	+2.726%
2026-01-16	240.3600	241.5500	237.6700	237.6800	-1.492%	1,350,626	+1.001%
2026-01-15	240.8900	242.4350	238.0400	241.2800	-0.029%	723,475	-0.506%
2026-01-14	241.2700	242.5150	239.6900	241.3500	-0.091%	882,293	-0.534%
2026-01-13	242.2800	244.8200	238.4900	241.5700	+0.295%	1,119,099	-0.625%
2026-01-12	243.4100	244.0250	239.2400	240.8600	-0.639%	930,178	-0.332%
2026-01-09	244.6300	247.0450	242.4100	242.4100	-0.321%	1,262,549	-0.969%
2026-01-08	241.6500	245.2200	239.0000	243.1900	-0.450%	1,894,480	-1.287%
2026-01-07	241.0000	246.7100	240.0000	244.2900	+1.563%	1,935,498	-1.732%
2026-01-06	234.6000	241.8100	234.4200	240.5300	+2.532%	1,636,537	-0.195%
2026-01-05	222.5500	234.9500	221.7800	234.5900	+4.091%	1,508,625	+2.332%
2026-01-02	225.4100	228.1700	223.1100	225.3700	-0.018%	774,784	+6.518%
2025-12-31	227.1800	227.7450	225.2900	225.4100	-1.001%	502,217	+6.499%
2025-12-30	226.1100	228.2750	225.5900	227.6900	+0.255%	535,172	+5.433%
2025-12-29	225.4900	227.5550	225.4900	227.1100	+0.084%	467,026	+5.702%
2025-12-26	226.1500	227.1125	225.6800	226.9200	+0.398%	426,073	+5.791%
2025-12-24	225.3400	226.3900	224.1200	226.0200	+0.386%	344,845	+6.212%
2025-12-23	223.1700	225.3800	222.9100	225.1500	+0.348%	711,795	+6.622%
2025-12-22	221.7100	224.7000	220.0800	224.3700	+1.667%	1,276,967	+6.993%
2025-12-19	223.0400	223.4800	219.8000	220.6900	-0.822%	4,467,376	+8.777%
2025-12-18	222.0500	225.8025	221.2250	222.5200	+0.492%	1,251,442	+7.882%
2025-12-17	220.2100	225.4700	220.2100	221.4300	-0.113%	1,409,221	+8.413%
2025-12-16	222.8600	223.5850	220.1200	221.6800	-0.872%	1,424,710	+8.291%
2025-12-15	224.0500	224.5250	220.8800	223.6300	+0.616%	1,383,287	+7.347%
2025-12-12	226.0500	226.7650	220.6500	222.2600	-1.646%	1,007,215	+8.009%
2025-12-11	223.0400	226.0800	221.6600	225.9800	+1.373%	994,358	+6.231%
2025-12-10	219.2800	224.5000	219.0100	222.9200	+2.229%	1,458,875	+7.689%
2025-12-09	222.4900	223.5500	217.8600	218.0600	-2.465%	1,185,496	+10.089%
2025-12-08	225.0450	225.0625	222.2225	223.5700	-1.010%	1,269,946	+7.376%
2025-12-05	223.4600	226.6400	221.7100	225.8500	+0.413%	1,690,026	+6.292%
2025-12-04	227.5300	227.5300	214.0100	224.9200	-1.021%	3,298,872	+6.731%
2025-12-03	226.7400	230.8000	226.0200	227.2400	+0.714%	1,225,130	+5.642%
2025-12-02	228.1600	229.8300	225.5400	225.6300	-1.243%	1,566,064	+6.395%
2025-12-01	229.1600	232.5800	228.2650	228.4700	-0.670%	1,266,879	+5.073%
2025-11-28	232.5200	232.7100	229.9800	230.0100	-0.772%	471,421	+4.369%
2025-11-26	230.4400	232.2100	228.6850	231.8000	-0.052%	1,265,214	+3.563%
2025-11-25	230.0000	234.2950	228.8200	231.9200	+1.639%	1,439,078	+3.510%
2025-11-24	224.6300	228.7700	222.0000	228.1800	+1.458%	1,666,129	+5.206%
2025-11-21	217.3900	225.9000	216.5500	224.9000	+3.588%	1,446,612	+6.741%
2025-11-20	219.2700	222.0000	216.0500	217.1100	-0.170%	980,661	+10.571%
2025-11-19	214.9600	218.9900	214.9600	217.4800	+0.092%	866,308	+10.383%
2025-11-18	214.2600	219.4800	213.9000	217.2800	+0.537%	1,135,347	+10.484%
2025-11-17	219.3900	222.8900	215.6900	216.1200	-2.035%	1,564,077	+11.077%
2025-11-14	220.7400	224.2300	220.0200	220.6100	-1.315%	1,426,372	+8.816%
2025-11-13	218.7000	228.1200	217.6100	223.5500	+1.209%	2,405,956	+7.385%
2025-11-12	219.0000	223.2150	218.5100	220.8800	+1.075%	1,421,322	+8.683%
2025-11-11	214.4100	220.1250	213.4700	218.5300	+2.572%	1,445,884	+9.852%
2025-11-10	213.2000	214.4400	210.3000	213.0500	+1.231%	1,061,285	+12.678%
2025-11-07	209.8200	211.3300	206.7200	210.4600	-0.190%	1,160,632	+14.064%
2025-11-06	210.0000	212.6750	208.8300	210.8600	+0.352%	1,987,593	+13.848%
2025-11-05	209.8000	212.0500	207.0100	210.1200	-0.398%	1,514,236	+14.249%
2025-11-04	210.8600	215.9400	209.0900	210.9600	-1.365%	1,447,328	+13.794%
2025-11-03	212.4200	215.3700	208.1700	213.8800	-1.192%	2,070,662	+12.241%
2025-10-31	216.2700	218.5100	214.0900	216.4600	-0.005%	1,531,360	+10.903%
2025-10-30	215.9900	220.1600	215.9900	216.4700	-0.624%	1,755,924	+10.898%
2025-10-29	220.0000	222.5900	215.7450	217.8300	-0.138%	2,781,519	+10.205%
2025-10-28	210.2300	221.2300	209.4600	218.1300	+0.322%	2,009,865	+10.054%
2025-10-27	221.7700	221.7700	217.1500	217.4300	-1.401%	2,698,863	+10.408%
2025-10-24	220.0100	221.9700	219.9200	220.5200	+0.277%	1,293,572	+8.861%
2025-10-23	222.0000	225.0000	216.9700	219.9100	+0.941%	2,027,101	+9.163%
2025-10-22	218.5400	222.0000	215.8500	217.8600	-0.370%	1,658,193	+10.190%
2025-10-21	214.6400	219.9300	212.5000	218.6700	+3.122%	2,708,330	+9.782%
2025-10-20	206.3200	212.4750	205.0100	212.0500	+3.667%	1,671,920	+13.209%
2025-10-17	205.4900	206.1300	202.0100	204.5500	-0.583%	1,496,876	+17.360%
2025-10-16	204.9700	208.1800	203.2100	205.7500	+1.295%	1,986,956	+16.676%
2025-10-15	204.8100	206.8100	201.6500	203.1200	-0.801%	1,359,279	+18.186%
2025-10-14	202.1000	207.0400	200.0265	204.7600	+0.486%	1,427,202	+17.240%
2025-10-13	198.6400	206.2000	198.6400	203.7700	+2.826%	1,487,561	+17.809%
2025-10-10	203.3700	204.6300	197.7500	198.1700	-2.379%	1,989,622	+21.138%
2025-10-09	203.0900	205.3200	201.0600	203.0000	+1.196%	1,159,269	+18.256%
2025-10-08	200.0000	201.8000	197.6173	200.6000	-0.129%	1,073,652	+19.671%
2025-10-07	205.7100	208.0000	200.2300	200.8600	-2.029%	1,183,820	+19.516%
2025-10-06	206.9100	207.9100	203.9800	205.0200	-0.779%	1,363,501	+17.091%
2025-10-03	204.9500	209.4800	204.1100	206.6300	+1.121%	1,727,801	+16.179%
2025-10-02	202.7100	207.3800	200.8350	204.3400	+0.270%	2,387,176	+17.481%
2025-10-01	190.2600	204.2500	190.2600	203.7900	+7.292%	2,577,762	+17.798%
2025-09-30	182.0600	190.8300	179.2000	189.9400	+5.102%	1,607,193	+26.387%
2025-09-29	180.9400	181.7300	177.0800	180.7200	+0.646%	858,173	+32.835%
2025-09-26	177.3600	179.7350	176.6400	179.5600	+1.624%	926,819	+33.693%
2025-09-25	179.5300	179.9300	176.1643	176.6900	-2.510%	1,199,723	+35.865%
2025-09-24	186.2800	187.7723	180.5500	181.2400	-2.794%	954,234	+32.454%
2025-09-23	187.1900	189.6200	185.9601	186.4500	-0.735%	1,072,335	+28.753%
2025-09-22	186.1900	189.2900	185.5600	187.8300	+0.326%	865,200	+27.807%
2025-09-19	190.0000	190.7700	187.1700	187.2200	-1.567%	2,104,123	+28.223%
2025-09-18	188.0100	190.7600	186.9700	190.2000	+1.880%	988,588	+26.215%
2025-09-17	186.9500	191.7100	185.4900	186.6900	-0.064%	955,436	+28.587%
2025-09-16	186.1600	188.2900	184.7500	186.8100	+0.452%	1,005,536	+28.505%
2025-09-15	187.4000	189.2699	185.4800	185.9700	-0.668%	1,195,188	+29.085%
2025-09-12	188.3800	190.2800	186.4650	187.2200	-1.820%	946,284	+28.223%
2025-09-11	184.6100	190.6900	184.6100	190.6900	+3.709%	1,378,609	+25.890%
2025-09-10	189.2600	190.9000	183.1000	183.8700	-3.043%	1,087,980	+30.560%
2025-09-09	191.3400	191.8550	187.9800	189.6400	+1.044%	1,201,446	+26.587%
2025-09-08	185.6500	189.0000	183.7000	187.6800	0.000%	1,329,347	+27.909%
2025-09-05	184.4000	188.6800	184.3000	187.6800	+1.956%	1,263,215	+27.909%
2025-09-04	183.4600	184.7100	177.8200	184.0800	-0.292%	1,240,386	+30.411%
2025-09-03	183.3550	185.3450	181.4400	184.6200	+0.479%	1,194,081	+30.029%
2025-09-02	189.2800	189.4650	183.4700	183.7400	-3.705%	1,258,900	+30.652%
2025-08-29	188.0000	192.1300	188.0000	190.8100	+1.102%	1,089,394	+25.811%
2025-08-28	188.5300	189.4200	186.1000	188.7300	-0.037%	1,161,571	+27.198%
2025-08-27	186.8700	188.9800	185.3800	188.8000	+0.554%	1,014,446	+27.150%
2025-08-26	188.2100	189.6700	186.5200	187.7600	-0.138%	1,505,905	+27.855%
2025-08-25	190.8300	190.8300	187.0101	188.0200	-1.637%	1,056,134	+27.678%
2025-08-22	187.2500	193.2300	186.0100	191.1500	+3.107%	1,619,419	+25.587%
2025-08-21	190.7700	190.7950	185.1100	185.3900	-3.463%	1,064,244	+29.489%
2025-08-20	191.9200	193.3050	190.4600	192.0400	-0.161%	860,784	+25.005%
2025-08-19	192.5400	196.2200	191.7350	192.3500	-0.099%	1,266,793	+24.804%
2025-08-18	191.7300	193.5900	190.3175	192.5400	+0.759%	1,341,039	+24.681%
2025-08-15	191.0600	192.3199	190.0800	191.0900	+0.892%	950,700	+25.627%
2025-08-14	187.8100	189.9800	186.7600	189.4000	-0.436%	946,620	+26.748%
2025-08-13	186.7800	190.8100	186.5250	190.2300	+2.324%	1,564,821	+26.195%
2025-08-12	180.5000	186.5700	179.5900	185.9100	+3.232%	1,488,030	+29.127%
2025-08-11	180.0600	181.6600	179.1000	180.0900	+0.128%	1,072,900	+33.300%
2025-08-08	178.8400	180.4031	177.9000	179.8600	+0.509%	877,748	+33.470%
2025-08-07	179.8300	180.9500	176.7200	178.9500	+0.823%	1,031,425	+34.149%
2025-08-06	183.7900	183.7900	176.4700	177.4900	-3.501%	1,663,471	+35.253%
2025-08-05	183.0100	184.1300	180.4700	183.9300	+0.646%	2,522,883	+30.517%
2025-08-04	181.6200	184.6190	180.2300	182.7500	+0.164%	1,100,463	+31.360%
2025-08-01	183.2700	184.0000	178.9200	182.4500	-1.835%	1,644,135	+31.576%
2025-07-31	188.9300	191.0000	184.9100	185.8600	-2.965%	1,887,359	+29.162%
2025-07-30	194.8000	195.7000	189.6700	191.5400	-1.547%	1,277,957	+25.332%
2025-07-29	197.7600	198.0450	192.1700	194.5500	-1.623%	2,158,748	+23.392%
2025-07-28	198.6800	201.2100	196.8550	197.7600	-0.708%	1,966,386	+21.390%
2025-07-25	201.0400	201.0400	195.3175	199.1700	-0.822%	2,138,936	+20.530%
2025-07-24	197.1000	206.7800	196.2950	200.8200	+3.388%	5,460,128	+19.540%
2025-07-23	191.2700	194.8800	186.3200	194.2400	+3.661%	5,027,916	+23.589%
2025-07-22	171.3300	190.1300	170.1600	187.3800	+17.879%	6,857,001	+28.114%
2025-07-21	160.9700	161.7000	158.6600	158.9600	-1.040%	2,338,000	+51.019%
2025-07-18	164.2100	164.6800	159.2000	160.6300	-1.605%	2,312,799	+49.449%
2025-07-17	158.3200	163.8300	157.7800	163.2500	+2.906%	2,194,885	+47.051%
2025-07-16	158.3300	159.8000	156.1600	158.6400	+0.609%	1,498,303	+51.324%
2025-07-15	161.5100	162.2400	157.5900	157.6800	-1.530%	2,406,158	+52.245%
2025-07-14	161.4500	162.8500	159.4600	160.1300	-1.640%	1,364,956	+49.916%
2025-07-11	163.5400	164.8900	161.3600	162.8000	-1.649%	1,156,699	+47.457%
2025-07-10	162.8300	168.9700	162.2800	165.5300	+2.166%	1,612,124	+45.025%
2025-07-09	165.8800	166.7400	160.2800	162.0200	-1.490%	1,289,745	+48.167%
2025-07-08	163.1700	168.4700	162.7100	164.4700	+1.243%	1,987,723	+45.960%
2025-07-07	163.2500	164.9900	160.8700	162.4500	-1.090%	1,489,122	+47.775%
2025-07-03	165.1000	166.9100	164.2400	164.2400	-0.249%	674,107	+46.164%
2025-07-02	163.1500	164.9150	161.7250	164.6500	+1.255%	1,277,983	+45.800%
2025-07-01	157.3100	167.3200	156.0100	162.6100	+3.185%	1,497,761	+47.629%
2025-06-30	157.8700	158.9900	155.1500	157.5900	+0.076%	2,920,642	+52.332%
2025-06-27	158.8600	159.5800	156.0100	157.4700	-0.436%	2,309,431	+52.448%
2025-06-26	159.9400	160.2200	156.4900	158.1600	-0.347%	2,551,725	+51.783%
2025-06-25	157.8400	159.6200	156.1300	158.7100	+0.082%	2,093,330	+51.257%
2025-06-24	156.5900	158.9300	155.6100	158.5800	+2.198%	1,606,759	+51.381%
2025-06-23	153.2700	157.0700	153.0117	155.1700	+0.284%	4,537,384	+54.708%
2025-06-20	155.6000	156.9100	153.8200	154.7300	+0.078%	2,905,654	+55.148%
2025-06-18	155.0100	156.0100	153.8850	154.6100	+0.331%	1,667,193	+55.268%
2025-06-17	157.4500	158.9900	153.2250	154.1000	-3.234%	2,631,082	+55.782%
2025-06-16	157.4800	159.8500	155.2000	159.2500	+1.504%	1,643,862	+50.744%
2025-06-13	156.0600	158.9800	156.0600	156.8900	-1.408%	1,473,885	+53.012%
2025-06-12	158.0000	160.2300	157.2600	159.1300	+0.189%	1,584,575	+50.858%
2025-06-11	160.0500	163.7900	158.0500	158.8300	-0.588%	2,739,962	+51.143%
2025-06-10	154.5050	160.6300	153.9300	159.7700	+3.646%	2,845,140	+50.253%
2025-06-09	154.2600	154.8300	151.5800	154.1500	+1.201%	2,410,414	+55.731%
2025-06-06	148.2200	152.3400	147.6200	152.3200	+3.359%	2,750,098	+57.602%
2025-06-05	148.8600	149.8600	146.4400	147.3700	-0.358%	3,359,217	+62.896%
2025-06-04	144.0400	149.0000	143.0000	147.9000	+3.586%	2,684,614	+62.312%
2025-06-03	138.5100	143.3900	136.4100	142.7800	+2.646%	3,270,021	+68.133%
2025-06-02	139.1400	139.6600	136.4250	139.1000	-0.877%	1,536,989	+72.581%
2025-05-30	140.2000	141.3300	137.3300	140.3300	-0.489%	2,874,687	+71.068%
2025-05-29	140.5900	141.6700	137.7500	141.0200	+1.614%	2,250,155	+70.231%
2025-05-28	140.1000	140.8650	138.2000	138.7800	-1.252%	1,601,591	+72.979%
2025-05-27	139.8400	141.9500	139.5500	140.5400	+2.584%	2,960,055	+70.813%
2025-05-23	135.9600	137.8800	134.6450	137.0000	-0.753%	2,248,710	+75.226%
2025-05-22	136.4100	138.4600	135.3900	138.0400	+0.546%	3,036,024	+73.906%
2025-05-21	142.9300	144.7300	137.2600	137.2900	-5.285%	2,870,745	+74.856%
2025-05-20	143.5600	145.7750	142.8700	144.9500	+0.982%	4,613,530	+65.616%
2025-05-19	140.0900	143.5700	139.1250	143.5400	+0.504%	3,088,264	+67.243%
2025-05-16	140.8900	143.7450	138.0000	142.8200	+1.702%	2,227,301	+68.086%
2025-05-15	140.8300	141.6637	137.3400	140.4300	-0.980%	2,595,892	+70.946%
2025-05-14	150.6800	151.9700	141.6700	141.8200	-5.880%	2,739,503	+69.271%
2025-05-13	155.0000	155.9500	150.6100	150.6800	-3.491%	2,499,704	+59.318%
2025-05-12	152.8800	156.5300	151.5000	156.1300	+4.792%	5,398,673	+53.756%
2025-05-09	153.6900	154.9900	148.7400	148.9900	-2.805%	1,677,256	+61.125%
2025-05-08	155.2000	156.5000	151.0000	153.2900	-0.007%	2,667,928	+56.605%
2025-05-07	149.6000	153.6900	146.7200	153.3000	+4.856%	2,879,578	+56.595%
2025-05-06	149.8300	153.3150	143.6450	146.2000	-4.005%	2,920,261	+64.200%
2025-05-05	151.8100	154.4305	151.1800	152.3000	-0.769%	2,024,297	+57.623%
2025-05-02	154.8500	156.3100	152.4100	153.4800	+1.575%	1,697,045	+56.411%
2025-05-01	154.8600	155.0000	148.0500	151.1000	-2.560%	1,841,714	+58.875%
2025-04-30	152.6900	155.3400	151.0000	155.0700	+1.056%	2,232,519	+54.808%
2025-04-29	150.6000	153.9800	149.1100	153.4500	+2.211%	1,269,262	+56.442%
2025-04-28	151.3100	152.4230	148.4800	150.1300	-0.100%	1,458,360	+59.901%
2025-04-25	147.0700	150.8600	145.8950	150.2800	-0.265%	1,333,064	+59.742%
2025-04-24	147.5900	150.7400	146.2100	150.6800	+2.462%	1,457,650	+59.318%
2025-04-23	149.1700	154.1700	146.1300	147.0600	+2.402%	2,294,958	+63.239%
2025-04-22	142.8300	143.8450	137.7850	143.6100	+1.692%	1,734,183	+67.161%
2025-04-21	142.2400	142.4100	137.4900	141.2200	-1.869%	1,967,486	+69.990%
2025-04-17	149.3250	149.3250	143.5000	143.9100	-3.052%	3,302,598	+66.813%
2025-04-16	149.0900	151.4900	147.5200	148.4400	-0.476%	1,322,238	+61.722%
2025-04-15	150.2200	152.4800	148.3800	149.1500	-1.173%	1,282,095	+60.952%
2025-04-14	149.2800	151.8000	146.8000	150.9200	+3.689%	2,446,448	+59.064%
2025-04-11	144.8900	146.9050	140.6400	145.5500	+1.627%	2,601,636	+64.933%
2025-04-10	152.0000	152.9600	140.3250	143.2200	-8.789%	3,283,511	+67.616%
2025-04-09	140.9100	157.6800	135.9700	157.0200	+8.672%	6,397,453	+52.885%
2025-04-08	157.9100	159.0300	142.5700	144.4900	-5.568%	2,697,762	+66.143%
2025-04-07	149.8600	160.3300	146.0600	153.0100	-1.112%	3,736,472	+56.892%
2025-04-04	163.7500	164.4700	154.3500	154.7300	-7.729%	2,558,182	+55.148%
2025-04-03	172.4400	173.8900	166.1100	167.6900	-3.831%	2,170,733	+43.157%
2025-04-02	169.6900	174.6100	169.1100	174.3700	+1.828%	1,499,426	+37.673%
2025-04-01	176.9200	177.6500	170.6600	171.2400	-2.870%	1,226,508	+40.189%
2025-03-31	176.7200	177.8600	169.3700	176.3000	-0.614%	2,234,728	+36.166%
2025-03-28	178.9900	178.9900	176.0300	177.3900	-1.098%	1,583,153	+35.329%
2025-03-27	179.6300	180.7050	176.7401	179.3600	-0.367%	1,394,207	+33.843%
2025-03-26	180.2700	181.2522	179.1200	180.0200	-0.755%	1,292,684	+33.352%
2025-03-25	187.0400	187.0600	179.6300	181.3900	-2.536%	1,548,356	+32.345%
2025-03-24	187.0700	188.3850	184.7200	186.1100	+0.118%	1,089,111	+28.988%
2025-03-21	182.8500	186.0700	180.0000	185.8900	+0.885%	3,101,949	+29.141%
2025-03-20	185.8800	186.9000	183.0400	184.2600	-1.434%	1,329,708	+30.283%
2025-03-19	189.9200	189.9200	185.6100	186.9400	-0.849%	979,692	+28.416%
2025-03-18	185.3000	188.7100	182.9200	188.5400	+1.969%	1,291,441	+27.326%
2025-03-17	184.9300	186.5400	183.5900	184.9000	-0.157%	1,338,454	+29.832%
2025-03-14	183.1200	185.5300	182.0300	185.1900	+2.072%	1,079,740	+29.629%
2025-03-13	185.4650	185.4650	180.1100	181.4300	-2.152%	1,216,691	+32.315%
2025-03-12	185.0700	186.8900	182.9700	185.4200	+1.057%	1,493,949	+29.468%
2025-03-11	188.3900	189.1000	180.6700	183.4800	-2.808%	1,627,768	+30.837%
2025-03-10	189.1200	193.0100	188.5250	188.7800	-1.487%	1,859,686	+27.164%
2025-03-07	184.2800	191.8300	183.4600	191.6300	+3.321%	1,944,837	+25.273%
2025-03-06	184.8800	188.9000	183.6700	185.4700	-0.204%	1,195,925	+29.433%
2025-03-05	183.0500	186.1500	181.5450	185.8500	+1.242%	996,651	+29.169%
2025-03-04	184.7300	185.5900	179.2800	183.5700	-0.692%	1,612,694	+30.773%
2025-03-03	187.7200	189.1600	184.0600	184.8500	-2.092%	1,386,275	+29.867%
2025-02-28	187.9100	189.0000	185.9600	188.8000	+1.233%	1,688,857	+27.150%
2025-02-27	189.4800	190.5400	184.6600	186.5000	-2.330%	1,369,303	+28.718%

document.getElementById("LSSQ8t").onerror = function(){this.style.display='none';}; .dark-mode .P2k6cq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P2k6cq{ color: #333333; background-color: white; border: 2px solid #333333; }IQVIQVIA Holdings Inc.stock NYSE

IQV
IQVIA Holdings Inc.
stock NYSE