IQVIA Holdings Inc (IQV) Historical Stock Data
252.43 ↓0.14 (-0.06%)
As of March 28, 2024, 10:40am EST.
Historical Data
In the past 30 trading days, IQV is up 0.40% a day on average. There have been 16 days where IQVIA Holdings Inc closed green and 14 days where IQV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 255.11 | 254.26 | ↓$0.85 (-0.33%) | 252.05 | 256.76 | 0.99M |
2024-03-13 | 259.67 | 255.65 | ↓$4.02 (-1.55%) | 255.42 | 261.72 | 813K |
2024-03-12 | 258.00 | 259.10 | ↑$1.10 (0.43%) | 256.49 | 261.66 | 839.11K |
2024-03-11 | 256.24 | 258.58 | ↑$2.34 (0.91%) | 254.48 | 259.16 | 0.99M |
2024-03-08 | 259.64 | 257.18 | ↓$2.46 (-0.95%) | 257.17 | 261.73 | 842.76K |
2024-03-07 | 255.27 | 258.59 | ↑$3.32 (1.30%) | 254.31 | 259.53 | 872.39K |
2024-03-06 | 251.45 | 253.14 | ↑$1.69 (0.67%) | 251.07 | 257.25 | 703.39K |
2024-03-05 | 250.00 | 250.20 | ↑$0.20 (0.08%) | 247.09 | 251.25 | 655.80K |
2024-03-04 | 251.05 | 251.56 | ↑$0.51 (0.20%) | 250.01 | 253.33 | 642.06K |
2024-03-01 | 246.48 | 252.45 | ↑$5.97 (2.42%) | 244.00 | 252.95 | 1.14M |
2024-02-29 | 250.02 | 247.16 | ↓$2.86 (-1.14%) | 246.19 | 250.05 | 1.39M |
2024-02-28 | 248.55 | 250.31 | ↑$1.76 (0.71%) | 248.55 | 252.51 | 0.98M |
2024-02-27 | 248.10 | 248.84 | ↑$0.74 (0.30%) | 245.70 | 249.61 | 629.45K |
2024-02-26 | 247.59 | 247.48 | ↓$0.11 (-0.04%) | 246.38 | 248.92 | 618.34K |
2024-02-23 | 248.68 | 247.26 | ↓$1.42 (-0.57%) | 245.83 | 251.00 | 0.97M |
2024-02-22 | 238.47 | 247.33 | ↑$8.86 (3.72%) | 238.42 | 250.00 | 1.94M |
2024-02-21 | 234.74 | 237.28 | ↑$2.54 (1.08%) | 230.71 | 237.73 | 1.19M |
2024-02-20 | 236.68 | 234.76 | ↓$1.92 (-0.81%) | 234.12 | 237.79 | 1.02M |
2024-02-16 | 241.43 | 238.60 | ↓$2.83 (-1.17%) | 237.90 | 241.95 | 1.02M |
2024-02-15 | 241.95 | 241.47 | ↓$0.48 (-0.20%) | 238.07 | 243.61 | 1.68M |
2024-02-14 | 223.00 | 243.47 | ↑$20.47 (9.18%) | 223.00 | 243.82 | 2.80M |
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.