IQVIA Holdings Inc. IQV
265.12 USD -5.99 (-2.21%)
Regular-session close
265.12 0.00 0.00%
After hours · Nov 13, 5:05 PM ET
263.50 Day range 272.12
156.66 52-week range 279.36
- YTD
- +17.62%
- 1 year
- +18.60%
IQV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 271.72 | 272.12 | 263.50 | 265.12 | -5.99 | -2.21% | 1,769,302 |
| Nov 12, 2026 | 277.44 | 277.44 | 266.23 | 271.11 | -3.42 | -1.25% | 1,041,100 |
| Nov 11, 2026 | 276.89 | 281.24 | 274.32 | 274.53 | -0.62 | -0.23% | 1,365,400 |
| Nov 10, 2026 | 278.04 | 278.04 | 274.10 | 275.15 | -3.69 | -1.32% | 1,001,600 |
| Nov 9, 2026 | 274.00 | 279.96 | 270.00 | 278.84 | +7.01 | +2.58% | 1,466,800 |
| Nov 6, 2026 | 264.21 | 273.46 | 261.20 | 271.83 | +6.95 | +2.62% | 1,398,400 |
| Nov 5, 2026 | 267.28 | 267.28 | 261.00 | 264.88 | +1.09 | +0.41% | 1,738,200 |
| Nov 4, 2026 | 263.04 | 269.28 | 260.44 | 263.79 | +1.20 | +0.46% | 1,379,500 |
| Nov 3, 2026 | 255.65 | 263.99 | 252.38 | 262.59 | +4.15 | +1.61% | 1,321,600 |
| Nov 2, 2026 | 269.43 | 270.00 | 257.35 | 258.44 | -8.89 | -3.33% | 1,368,100 |
| Oct 30, 2026 | 274.91 | 274.91 | 263.21 | 267.33 | -7.73 | -2.81% | 1,150,200 |
| Oct 29, 2026 | 276.86 | 279.36 | 272.82 | 275.06 | -3.98 | -1.43% | 1,429,300 |
| Oct 28, 2026 | 270.15 | 282.42 | 269.00 | 279.04 | +7.49 | +2.76% | 1,722,500 |
| Oct 27, 2026 | 267.50 | 284.50 | 266.61 | 271.55 | -2.05 | -0.75% | 2,097,200 |
| Oct 26, 2026 | 280.50 | 281.84 | 270.92 | 273.60 | -5.76 | -2.06% | 1,689,100 |
| Oct 23, 2026 | 276.56 | 279.58 | 274.67 | 279.36 | +1.04 | +0.37% | 981,200 |
| Oct 22, 2026 | 274.99 | 282.98 | 273.80 | 278.32 | +1.69 | +0.61% | 1,672,400 |
| Oct 21, 2026 | 264.46 | 277.28 | 263.97 | 276.63 | +8.78 | +3.28% | 1,755,900 |
| Oct 20, 2026 | 269.20 | 272.08 | 263.28 | 267.85 | +1.97 | +0.74% | 1,688,900 |
| Oct 19, 2026 | 268.10 | 269.87 | 264.07 | 265.88 | -1.02 | -0.38% | 834,600 |
| Oct 16, 2026 | 271.92 | 272.98 | 263.21 | 266.90 | -4.14 | -1.53% | 1,037,000 |
| Oct 15, 2026 | 265.10 | 271.68 | 261.77 | 271.04 | +9.03 | +3.45% | 1,456,600 |
| Oct 14, 2026 | 264.37 | 266.66 | 260.82 | 262.01 | +1.33 | +0.51% | 1,117,500 |
| Oct 13, 2026 | 263.49 | 265.00 | 259.61 | 260.68 | -1.53 | -0.58% | 1,359,700 |
| Oct 12, 2026 | 260.23 | 263.82 | 257.30 | 262.21 | +2.33 | +0.90% | 1,085,600 |
| Oct 9, 2026 | 257.73 | 263.51 | 257.73 | 259.88 | +1.00 | +0.39% | 972,300 |
| Oct 8, 2026 | 256.01 | 259.95 | 252.56 | 258.88 | +0.77 | +0.30% | 988,400 |
| Oct 7, 2026 | 261.41 | 261.41 | 255.05 | 258.11 | -1.87 | -0.72% | 1,406,100 |
| Oct 6, 2026 | 269.43 | 274.28 | 259.79 | 259.98 | -6.11 | -2.30% | 1,105,200 |
| Oct 5, 2026 | 258.51 | 266.91 | 258.51 | 266.09 | +7.88 | +3.05% | 1,688,100 |
| Oct 2, 2026 | 260.70 | 261.98 | 257.07 | 258.21 | -2.51 | -0.96% | 1,366,600 |
| Oct 1, 2026 | 268.02 | 268.88 | 259.31 | 260.72 | -8.13 | -3.02% | 1,476,500 |
| Sep 30, 2026 | 269.96 | 273.16 | 267.61 | 268.85 | -0.14 | -0.05% | 1,527,500 |
| Sep 29, 2026 | 271.46 | 273.50 | 266.43 | 268.99 | -1.98 | -0.73% | 1,174,100 |
| Sep 28, 2026 | 266.52 | 272.75 | 265.97 | 270.97 | +0.60 | +0.22% | 1,620,900 |
| Sep 25, 2026 | 274.90 | 274.90 | 269.43 | 270.37 | -4.65 | -1.69% | 1,104,700 |
| Sep 24, 2026 | 266.46 | 277.13 | 266.46 | 275.02 | +7.16 | +2.67% | 1,893,400 |
| Sep 23, 2026 | 270.66 | 277.40 | 267.42 | 267.86 | -2.23 | -0.83% | 1,116,500 |
| Sep 22, 2026 | 270.25 | 272.44 | 267.26 | 270.09 | +0.21 | +0.08% | 950,700 |
| Sep 21, 2026 | 266.76 | 270.86 | 265.25 | 269.88 | +3.46 | +1.30% | 1,928,100 |
| Sep 18, 2026 | 269.45 | 269.45 | 264.88 | 266.42 | -3.02 | -1.12% | 5,594,600 |
| Sep 17, 2026 | 273.15 | 273.88 | 267.92 | 269.44 | +0.62 | +0.23% | 1,714,600 |
| Sep 16, 2026 | 270.89 | 273.56 | 268.57 | 268.82 | -0.85 | -0.32% | 1,671,600 |
| Sep 15, 2026 | 263.17 | 272.35 | 262.95 | 269.67 | +4.00 | +1.51% | 1,439,000 |
| Sep 14, 2026 | 265.77 | 267.95 | 262.56 | 265.67 | +3.90 | +1.49% | 1,279,800 |
| Sep 11, 2026 | 258.82 | 262.89 | 256.97 | 261.77 | +4.47 | +1.74% | 1,428,600 |
| Sep 10, 2026 | 254.57 | 258.93 | 252.53 | 257.30 | +0.32 | +0.12% | 1,319,900 |
| Sep 9, 2026 | 257.10 | 258.14 | 254.21 | 256.98 | -2.23 | -0.86% | 1,090,300 |
| Sep 8, 2026 | 264.00 | 264.79 | 259.00 | 259.21 | -8.56 | -3.20% | 1,381,300 |
| Sep 4, 2026 | 268.48 | 271.80 | 262.60 | 267.77 | -3.85 | -1.42% | 1,197,800 |
| Sep 3, 2026 | 265.81 | 271.71 | 263.38 | 271.62 | +7.78 | +2.95% | 2,012,500 |
| Sep 2, 2026 | 258.00 | 266.08 | 257.18 | 263.84 | +5.49 | +2.13% | 1,127,700 |
| Sep 1, 2026 | 262.09 | 262.64 | 257.19 | 258.35 | -2.84 | -1.09% | 1,240,000 |
| Aug 31, 2026 | 258.07 | 261.87 | 256.02 | 261.19 | -0.56 | -0.21% | 1,303,900 |
| Aug 28, 2026 | 260.55 | 262.82 | 258.08 | 261.75 | -0.63 | -0.24% | 1,842,100 |
| Aug 27, 2026 | 261.49 | 265.25 | 259.75 | 262.38 | +0.87 | +0.33% | 1,232,400 |
| Aug 26, 2026 | 254.91 | 262.51 | 253.16 | 261.51 | +2.09 | +0.81% | 1,272,100 |
| Aug 25, 2026 | 258.59 | 261.80 | 256.45 | 259.42 | -0.82 | -0.32% | 901,400 |
| Aug 24, 2026 | 256.81 | 261.88 | 255.79 | 260.24 | +0.42 | +0.16% | 1,114,100 |
| Aug 21, 2026 | 256.79 | 260.40 | 254.93 | 259.82 | +3.77 | +1.47% | 1,307,300 |
| Aug 20, 2026 | 246.87 | 260.30 | 246.87 | 256.05 | +6.77 | +2.72% | 1,787,200 |
| Aug 19, 2026 | 240.46 | 251.00 | 240.46 | 249.28 | +9.25 | +3.85% | 1,209,500 |
| Aug 18, 2026 | 244.36 | 246.02 | 239.98 | 240.03 | -1.21 | -0.50% | 1,095,600 |
| Aug 17, 2026 | 235.34 | 241.87 | 233.76 | 241.24 | +4.58 | +1.94% | 1,521,500 |
| Aug 14, 2026 | 240.55 | 243.00 | 235.87 | 236.66 | -4.86 | -2.01% | 905,600 |
65 days, newest first. Daily bars as drawn on the IQV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.