MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IQV — IQVIA Holdings Inc.
NYSEIQVIA Holdings Inc.
$266.09
+7.88(+3.05%)
- O
- 258.51
- H
- 266.91
- L
- 258.51
- V
- 1.63M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$266.09
Period Return+80.94%
Period High$277.40
Period Low$134.65
Avg Daily Volume1.76M
Total Trading Days365
IQV — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $258.51 | $266.91 | $258.51 | $266.09 | +$7.88 | +3.05% | 1,626,955 | $264.20 | $258.51 $266.91 |
| Oct 2, 2026 | $260.70 | $261.98 | $257.07 | $258.21 | $-2.51 | -0.96% | 1,366,640 | $258.62 | $257.07 $261.98 |
| Oct 1, 2026 | $268.02 | $268.88 | $259.31 | $260.72 | $-8.13 | -3.02% | 1,476,476 | $262.20 | $259.31 $268.88 |
| Sep 30, 2026 | $269.96 | $273.16 | $267.61 | $268.85 | $-0.14 | -0.05% | 1,527,505 | $269.94 | $267.61 $273.16 |
| Sep 29, 2026 | $271.46 | $273.50 | $266.43 | $268.99 | $-1.98 | -0.73% | 1,174,130 | $268.91 | $266.43 $273.50 |
| Sep 28, 2026 | $266.52 | $272.75 | $265.97 | $270.97 | +$0.60 | +0.22% | 1,620,939 | $270.80 | $265.97 $272.75 |
| Sep 25, 2026 | $274.90 | $274.90 | $269.43 | $270.37 | $-4.65 | -1.69% | 1,104,748 | $270.89 | $269.43 $274.90 |
| Sep 24, 2026 | $266.46 | $277.13 | $266.46 | $275.02 | +$7.16 | +2.67% | 1,893,423 | $273.95 | $266.46 $277.13 |
| Sep 23, 2026 | $270.66 | $277.40 | $267.42 | $267.86 | $-2.23 | -0.83% | 1,116,576 | $269.24 | $267.42 $277.40 |
| Sep 22, 2026 | $270.25 | $272.44 | $267.26 | $270.09 | +$0.21 | +0.08% | 950,726 | $270.62 | $267.26 $272.44 |
| Sep 21, 2026 | $266.76 | $270.86 | $265.25 | $269.88 | +$3.46 | +1.30% | 1,928,128 | $268.88 | $265.25 $270.86 |
| Sep 18, 2026 | $269.45 | $269.45 | $264.88 | $266.42 | $-3.02 | -1.12% | 5,595,941 | $266.59 | $264.88 $269.45 |
| Sep 17, 2026 | $273.15 | $273.88 | $267.92 | $269.44 | +$0.62 | +0.23% | 1,714,586 | $270.62 | $267.92 $273.88 |
| Sep 16, 2026 | $270.89 | $273.56 | $268.57 | $268.82 | $-0.85 | -0.32% | 1,671,672 | $270.18 | $268.57 $273.56 |
| Sep 15, 2026 | $263.17 | $272.35 | $262.95 | $269.67 | +$4.00 | +1.51% | 1,436,415 | $269.74 | $262.95 $272.35 |
| Sep 14, 2026 | $265.77 | $267.95 | $262.56 | $265.67 | +$3.90 | +1.49% | 1,244,872 | $265.25 | $262.56 $267.95 |
| Sep 11, 2026 | $258.82 | $262.89 | $256.97 | $261.77 | +$4.47 | +1.74% | 1,428,627 | $260.70 | $256.97 $262.89 |
| Sep 10, 2026 | $254.57 | $258.93 | $252.53 | $257.30 | +$0.32 | +0.12% | 1,320,020 | $256.35 | $252.53 $258.93 |
| Sep 9, 2026 | $257.10 | $258.14 | $254.21 | $256.98 | $-2.23 | -0.86% | 1,090,318 | $256.38 | $254.21 $258.14 |
| Sep 8, 2026 | $264.00 | $264.79 | $259.00 | $259.21 | $-8.56 | -3.20% | 1,381,316 | $261.19 | $259.00 $264.79 |
| Sep 4, 2026 | $268.48 | $271.80 | $262.60 | $267.77 | $-3.85 | -1.42% | 1,197,937 | $267.02 | $262.60 $271.80 |
| Sep 3, 2026 | $265.81 | $271.71 | $263.38 | $271.62 | +$7.78 | +2.95% | 2,012,524 | $268.27 | $263.38 $271.71 |
| Sep 2, 2026 | $258.00 | $266.08 | $257.18 | $263.84 | +$5.49 | +2.13% | 1,108,444 | $263.50 | $257.18 $266.08 |
| Sep 1, 2026 | $262.09 | $262.64 | $257.19 | $258.35 | $-2.84 | -1.09% | 1,240,016 | $258.90 | $257.19 $262.64 |
| Aug 31, 2026 | $258.07 | $261.87 | $256.02 | $261.19 | $-0.56 | -0.21% | 1,324,570 | $260.44 | $256.02 $261.87 |
| Aug 28, 2026 | $260.55 | $262.82 | $258.08 | $261.75 | $-0.63 | -0.24% | 1,842,151 | $261.76 | $258.08 $262.82 |
| Aug 27, 2026 | $261.49 | $265.25 | $259.75 | $262.38 | +$0.87 | +0.33% | 1,232,936 | $263.17 | $259.75 $265.25 |
| Aug 26, 2026 | $254.91 | $262.51 | $253.16 | $261.51 | +$2.09 | +0.81% | 1,272,090 | $261.26 | $253.16 $262.51 |
| Aug 25, 2026 | $258.59 | $261.80 | $256.45 | $259.42 | $-0.82 | -0.32% | 901,366 | $259.40 | $256.45 $261.80 |
| Aug 24, 2026 | $256.81 | $261.88 | $255.79 | $260.24 | +$0.42 | +0.16% | 1,114,139 | $259.85 | $255.79 $261.88 |