IQVIA Holdings Inc (IQV) Historical Stock Data
234.88 ↑0.90 (0.38%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IQV is down -0.36% a day on average. There have been 15 days where IQVIA Holdings Inc closed green and 15 days where IQV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 233.10 | 234.88 | ↑$1.78 (0.76%) | 233.10 | 236.93 | 697.64K |
| 2024-04-25 | 239.32 | 233.98 | ↓$5.34 (-2.23%) | 232.42 | 239.89 | 1.06M |
| 2024-04-24 | 238.30 | 240.84 | ↑$2.54 (1.07%) | 237.70 | 244.27 | 1.51M |
| 2024-04-23 | 235.95 | 238.62 | ↑$2.67 (1.13%) | 232.12 | 239.92 | 1.11M |
| 2024-04-22 | 230.36 | 231.34 | ↑$0.98 (0.43%) | 228.00 | 232.98 | 737.10K |
| 2024-04-19 | 227.54 | 228.09 | ↑$0.55 (0.24%) | 225.54 | 229.85 | 776.96K |
| 2024-04-18 | 225.19 | 227.17 | ↑$1.98 (0.88%) | 222.71 | 230.52 | 631.23K |
| 2024-04-17 | 230.56 | 227.25 | ↓$3.31 (-1.44%) | 226.88 | 231.58 | 705.88K |
| 2024-04-16 | 232.32 | 229.14 | ↓$3.18 (-1.37%) | 228.76 | 232.58 | 0.92M |
| 2024-04-15 | 236.93 | 231.16 | ↓$5.77 (-2.44%) | 230.14 | 236.93 | 609.48K |
| 2024-04-12 | 235.35 | 234.23 | ↓$1.12 (-0.48%) | 232.86 | 236.93 | 0.93M |
| 2024-04-11 | 240.34 | 238.02 | ↓$2.32 (-0.97%) | 236.87 | 242.05 | 658.36K |
| 2024-04-10 | 239.06 | 239.41 | ↑$0.35 (0.15%) | 236.53 | 241.76 | 534.64K |
| 2024-04-09 | 244.35 | 245.33 | ↑$0.98 (0.40%) | 244.25 | 247.01 | 548.71K |
| 2024-04-08 | 241.48 | 241.50 | ↑$0.02 (0.01%) | 239.58 | 242.97 | 495.44K |
| 2024-04-05 | 239.02 | 241.45 | ↑$2.43 (1.02%) | 238.03 | 241.94 | 556.64K |
| 2024-04-04 | 245.08 | 238.53 | ↓$6.55 (-2.67%) | 238.31 | 246.04 | 0.94M |
| 2024-04-03 | 245.05 | 242.98 | ↓$2.07 (-0.84%) | 241.95 | 246.00 | 880.15K |
| 2024-04-02 | 246.71 | 245.51 | ↓$1.20 (-0.49%) | 242.30 | 247.31 | 1M |
| 2024-04-01 | 253.33 | 248.87 | ↓$4.46 (-1.76%) | 247.60 | 253.84 | 633.30K |
| 2024-03-28 | 252.71 | 252.89 | ↑$0.18 (0.07%) | 247.96 | 253.77 | 771.45K |
| 2024-03-27 | 250.32 | 252.57 | ↑$2.25 (0.90%) | 249.05 | 252.70 | 747K |
| 2024-03-26 | 249.85 | 247.74 | ↓$2.11 (-0.84%) | 247.48 | 250.37 | 880.37K |
| 2024-03-25 | 254.10 | 248.88 | ↓$5.22 (-2.05%) | 248.13 | 254.54 | 688.37K |
| 2024-03-22 | 254.80 | 252.41 | ↓$2.39 (-0.94%) | 251.19 | 254.80 | 646.27K |
| 2024-03-21 | 254.13 | 254.56 | ↑$0.43 (0.17%) | 252.31 | 256.29 | 1.12M |
| 2024-03-20 | 254.19 | 252.72 | ↓$1.47 (-0.58%) | 251.22 | 255.35 | 1.24M |
| 2024-03-19 | 253.32 | 254.16 | ↑$0.84 (0.33%) | 251.95 | 256.34 | 797.58K |
| 2024-03-18 | 253.98 | 253.87 | ↓$0.11 (-0.04%) | 252.17 | 254.96 | 734.35K |
| 2024-03-15 | 250.58 | 252.71 | ↑$2.13 (0.85%) | 250.58 | 255.07 | 1.14M |
Create an account or log in to view more rows.
$IQV I already know
tomorrow the bulls going to say "next week" just like every week.
$IQV Dip buyers are going to get wrecked
$IQV peak frustration
$IQV who is adding more tomorrow?
$IQV lets go!!
$IQV let it ride
$IQV Now I'm worried....
$IQV I blocked some bears and I liked it!
$IQV Just buy and hold
$IQV This is just getting warmed up.