IQVIA Holdings Inc (IQV) Historical Stock Data
206.69 ↑0.24 (0.12%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, IQV is down -0.44% a day on average. There have been 12 days where IQVIA Holdings Inc closed green and 18 days where IQV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 209.06 | 206.69 | ↓$2.37 (-1.13%) | 204.51 | 210.98 | 1.03M |
| 2022-05-16 | 206.60 | 206.45 | ↓$0.15 (-0.07%) | 203.85 | 209.29 | 619.23K |
| 2022-05-13 | 205.64 | 208.71 | ↑$3.07 (1.49%) | 204.29 | 211.22 | 608.10K |
| 2022-05-12 | 198.99 | 202.53 | ↑$3.54 (1.78%) | 198.11 | 205.06 | 0.92M |
| 2022-05-11 | 203.05 | 200.96 | ↓$2.09 (-1.03%) | 200.45 | 208.00 | 1.10M |
| 2022-05-10 | 207.03 | 203.21 | ↓$3.82 (-1.85%) | 199.78 | 208.41 | 1.31M |
| 2022-05-09 | 210.64 | 204.07 | ↓$6.57 (-3.12%) | 203.20 | 212.04 | 1.23M |
| 2022-05-06 | 213.83 | 213.82 | ↓$0.01 (0.00%) | 210.05 | 214.72 | 0.94M |
| 2022-05-05 | 221.32 | 215.32 | ↓$6.00 (-2.71%) | 213.11 | 222.31 | 858.77K |
| 2022-05-04 | 214.73 | 222.79 | ↑$8.06 (3.75%) | 212.01 | 223.69 | 1.28M |
| 2022-05-03 | 217.29 | 215.20 | ↓$2.09 (-0.96%) | 214.85 | 220.32 | 1.09M |
| 2022-05-02 | 215.52 | 217.06 | ↑$1.54 (0.71%) | 211.30 | 218.20 | 1.33M |
| 2022-04-29 | 222.32 | 217.99 | ↓$4.33 (-1.95%) | 217.57 | 228.10 | 1.49M |
| 2022-04-28 | 212.53 | 219.40 | ↑$6.87 (3.23%) | 209.08 | 220.52 | 2.28M |
| 2022-04-27 | 215.00 | 210.24 | ↓$4.76 (-2.21%) | 204.64 | 217.93 | 2.38M |
| 2022-04-26 | 217.99 | 206.73 | ↓$11.26 (-5.17%) | 205.03 | 218.87 | 2.12M |
| 2022-04-25 | 223.45 | 219.86 | ↓$3.59 (-1.61%) | 216.22 | 224.60 | 1.48M |
| 2022-04-22 | 234.01 | 228.16 | ↓$5.85 (-2.50%) | 227.93 | 234.34 | 1.01M |
| 2022-04-21 | 245.23 | 236.17 | ↓$9.06 (-3.69%) | 235.59 | 245.37 | 733.81K |
| 2022-04-20 | 239.70 | 242.77 | ↑$3.07 (1.28%) | 238.63 | 245.20 | 765.15K |
| 2022-04-19 | 233.77 | 237.87 | ↑$4.10 (1.75%) | 233.77 | 238.57 | 687.10K |
| 2022-04-18 | 238.83 | 234.39 | ↓$4.44 (-1.86%) | 232.52 | 239.16 | 650.75K |
| 2022-04-14 | 240.12 | 238.48 | ↓$1.64 (-0.68%) | 235.45 | 241.65 | 0.93M |
| 2022-04-13 | 236.63 | 239.31 | ↑$2.68 (1.13%) | 236.11 | 239.95 | 897.17K |
| 2022-04-12 | 243.88 | 237.67 | ↓$6.21 (-2.55%) | 235.30 | 246.34 | 1.24M |
| 2022-04-11 | 249.31 | 242.98 | ↓$6.33 (-2.54%) | 242.58 | 251.27 | 1.02M |
| 2022-04-08 | 248.51 | 252.29 | ↑$3.78 (1.52%) | 248.51 | 254.90 | 1.32M |
| 2022-04-07 | 239.96 | 249.28 | ↑$9.32 (3.88%) | 239.40 | 251.60 | 1.39M |
| 2022-04-06 | 236.47 | 240.30 | ↑$3.83 (1.62%) | 234.61 | 241.40 | 0.95M |
| 2022-04-05 | 237.56 | 238.36 | ↑$0.80 (0.34%) | 236.09 | 241.55 | 0.92M |
Create an account or log in to view more rows.
$IQV might get a sell off today
$IQV low volume
expect flat or negative close
$IQV diamond balls
$IQV news?
$IQV come back next earning
$IQV hopefully next week...
$IQV we finna be at the top yo
$IQV hot damn <3
$IQV bear trap dude
$IQV News?