Skip to main content
IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
178.81
+8.17 (4.79%)
At close: Feb 27, 2026, 4:00 PM EST
179.03
+0.22 (0.12%)
After-hours: Feb 27, 2026, 7:03 PM EST

IQVIA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026168.08179.25167.12178.81178.814.79%4,878,165
Feb 26, 2026165.58172.37163.04170.64170.645.39%4,135,985
Feb 25, 2026166.39166.39160.00161.91161.91-1.80%3,097,708
Feb 24, 2026162.61166.43162.03164.88164.881.58%2,636,943
Feb 23, 2026163.86166.12159.67162.31162.31-2.00%2,600,948
Feb 20, 2026168.30169.34163.62165.62165.62-2.21%2,581,708
Feb 19, 2026169.05171.06161.94169.36169.36-0.99%3,569,684
Feb 18, 2026164.73171.14163.35171.06171.064.03%2,593,520
Feb 17, 2026166.21167.55162.82164.44164.44-1.50%2,116,111
Feb 13, 2026169.98172.52165.60166.94166.94-1.13%4,265,392
Feb 12, 2026162.93170.00156.67168.85168.85-4.70%7,054,954
Feb 11, 2026180.34185.00174.83177.18177.18-2.89%4,557,990
Feb 10, 2026192.97194.83181.77182.45182.45-5.30%3,646,174
Feb 9, 2026187.26193.26185.15192.67192.672.76%2,043,250
Feb 6, 2026183.12190.09182.77187.49187.493.61%3,442,451
Feb 5, 2026199.88199.88176.07180.96180.96-10.65%4,390,627
Feb 4, 2026201.25206.00197.25202.54202.54-0.60%3,383,443
Feb 3, 2026230.08233.48201.55203.77203.77-11.88%4,932,548
Feb 2, 2026228.74231.75226.57231.23231.230.47%805,152
Jan 30, 2026234.41234.87228.67230.15230.15-2.32%1,459,902
Jan 29, 2026240.33240.33233.65235.62235.62-1.73%1,450,136
Jan 28, 2026239.39241.14237.47239.76239.76-0.53%1,590,450
Jan 27, 2026237.80244.16235.45241.04241.040.67%1,314,750
Jan 26, 2026234.76239.51227.99239.43239.431.75%943,673
Jan 23, 2026238.50239.27234.69235.31235.31-1.56%683,272
Jan 22, 2026242.00242.99238.21239.05239.05-0.97%1,309,335
Jan 21, 2026235.92242.80233.13241.40241.403.30%1,016,505
Jan 20, 2026232.50237.36230.65233.69233.69-1.68%1,230,927
Jan 16, 2026240.36241.55237.67237.68237.68-1.49%1,348,269
Jan 15, 2026240.89242.44238.04241.28241.28-0.03%723,321
Jan 14, 2026241.27242.52239.69241.35241.35-0.09%881,984
Jan 13, 2026242.28244.82238.49241.57241.570.29%1,120,525
Jan 12, 2026243.41244.03239.24240.86240.86-0.64%929,344
Jan 9, 2026244.63247.05242.41242.41242.41-0.32%1,282,467
Jan 8, 2026241.65245.22239.00243.19243.19-0.45%1,822,237
Jan 7, 2026241.00246.71240.00244.29244.291.56%1,919,490
Jan 6, 2026234.60241.81234.42240.53240.532.53%1,632,787
Jan 5, 2026222.55234.95221.78234.59234.594.09%1,508,639
Jan 2, 2026225.41228.17223.11225.37225.37-0.02%774,689
Dec 31, 2025227.18227.75225.29225.41225.41-1.00%496,931
Dec 30, 2025226.11228.28225.59227.69227.690.26%521,218
Dec 29, 2025225.49227.56225.49227.11227.110.08%454,593
Dec 26, 2025226.15227.11225.68226.92226.920.40%400,722
Dec 24, 2025225.34226.39224.12226.02226.020.39%336,814
Dec 23, 2025223.17225.38222.91225.15225.150.35%686,673
Dec 22, 2025221.71224.70220.08224.37224.371.67%1,263,835
Dec 19, 2025223.04223.48219.80220.69220.69-0.82%4,416,043
Dec 18, 2025222.05225.80221.23222.52222.520.49%1,251,442
Dec 17, 2025220.21225.47220.21221.43221.43-0.11%1,386,634
Dec 16, 2025222.86223.59220.12221.68221.68-0.87%1,397,265
Dec 15, 2025224.05224.53220.88223.63223.630.62%1,348,898
Dec 12, 2025226.05226.77220.65222.26222.26-1.65%985,658
Dec 11, 2025223.04226.08221.66225.98225.981.37%972,470
Dec 10, 2025219.28224.50219.01222.92222.922.23%1,429,882
Dec 9, 2025222.49223.55217.86218.06218.06-2.46%1,183,975
Dec 8, 2025225.05225.06222.22223.57223.57-1.01%1,261,905
Dec 5, 2025223.46226.64221.71225.85225.850.41%1,685,633
Dec 4, 2025227.53227.53214.01224.92224.92-1.02%3,269,443
Dec 3, 2025226.74230.80226.02227.24227.240.71%1,219,255
Dec 2, 2025228.16229.83225.54225.63225.63-1.24%1,520,698
Dec 1, 2025229.16232.58228.27228.47228.47-0.67%1,266,879
Nov 28, 2025232.52232.71229.98230.01230.01-0.77%471,421
Nov 26, 2025230.44232.21228.69231.80231.80-0.05%1,265,214
Nov 25, 2025230.00234.30228.82231.92231.921.64%1,439,078
Nov 24, 2025224.63228.77222.00228.18228.181.46%1,666,129
Nov 21, 2025217.39225.90216.55224.90224.903.59%1,446,612
Nov 20, 2025219.27222.00216.05217.11217.11-0.17%980,661
Nov 19, 2025214.96218.99214.96217.48217.480.09%866,308
Nov 18, 2025214.26219.48213.90217.28217.280.54%1,135,347
Nov 17, 2025219.39222.89215.69216.12216.12-2.04%1,564,077
Nov 14, 2025220.74224.23220.02220.61220.61-1.32%1,426,372
Nov 13, 2025218.70228.12217.61223.55223.551.21%2,405,956
Nov 12, 2025219.00223.22218.51220.88220.881.08%1,421,322
Nov 11, 2025214.41220.13213.47218.53218.532.57%1,445,884
Nov 10, 2025213.20214.44210.30213.05213.051.23%1,061,285
Nov 7, 2025209.82211.33206.72210.46210.46-0.19%1,160,632
Nov 6, 2025210.00212.68208.83210.86210.860.35%1,987,593
Nov 5, 2025209.80212.05207.01210.12210.12-0.40%1,514,236
Nov 4, 2025210.86215.94209.09210.96210.96-1.37%1,447,328
Nov 3, 2025212.42215.37208.17213.88213.88-1.19%2,070,662
Oct 31, 2025216.27218.51214.09216.46216.46-1,531,360
Oct 30, 2025215.99220.16215.99216.47216.47-0.62%1,755,924
Oct 29, 2025220.00222.59215.75217.83217.83-0.14%2,781,519
Oct 28, 2025210.23221.23209.46218.13218.130.32%2,009,865
Oct 27, 2025221.77221.77217.15217.43217.43-1.40%2,698,863
Oct 24, 2025220.01221.97219.92220.52220.520.28%1,293,572
Oct 23, 2025222.00225.00216.97219.91219.910.94%2,027,101
Oct 22, 2025218.54222.00215.85217.86217.86-0.37%1,658,193
Oct 21, 2025214.64219.93212.50218.67218.673.12%2,708,330
Oct 20, 2025206.32212.48205.01212.05212.053.67%1,671,920
Oct 17, 2025205.49206.13202.01204.55204.55-0.58%1,496,876
Oct 16, 2025204.97208.18203.21205.75205.751.29%1,986,956
Oct 15, 2025204.81206.81201.65203.12203.12-0.80%1,359,279
Oct 14, 2025202.10207.04200.03204.76204.760.49%1,427,202
Oct 13, 2025198.64206.20198.64203.77203.772.83%1,487,561
Oct 10, 2025203.37204.63197.75198.17198.17-2.38%1,989,622
Oct 9, 2025203.09205.32201.06203.00203.001.20%1,159,269
Oct 8, 2025200.00201.80197.62200.60200.60-0.13%1,073,652
Oct 7, 2025205.71208.00200.23200.86200.86-2.03%1,183,820
Oct 6, 2025206.91207.91203.98205.02205.02-0.78%1,363,501