Iqvia Holdings Inc (IQV)
199.06 -1.31 (-0.65%)
Iqvia Holdings is a global leader in advancing healthcare by providing data analytics, technology, and consulting services to the pharmaceutical and life sciences industries. The company specializes in helping organizations improve their clinical trials, optimize research and development processes, and enhance patient engagement. By leveraging its extensive data assets and innovative technology platforms, Iqvia aids clients in making informed decisions that drive efficiency and effectiveness in bringing new therapies to market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 200.01 | 200.94 | 198.00 | 199.06 | 1,161,544 | 199.06 |
| 12/12/2024 | 199.65 | 202.32 | 199.27 | 200.37 | 1,156,269 | 200.37 |
| 12/11/2024 | 203.90 | 205.36 | 200.08 | 201.07 | 1,457,789 | 201.07 |
| 12/10/2024 | 206.53 | 210.02 | 202.71 | 203.20 | 1,791,688 | 203.20 |
| 12/09/2024 | 202.59 | 209.96 | 201.58 | 206.44 | 1,748,952 | 206.44 |
| 12/06/2024 | 201.42 | 203.29 | 199.02 | 202.63 | 1,388,129 | 202.63 |
| 12/05/2024 | 202.69 | 203.33 | 198.54 | 199.93 | 1,319,482 | 199.93 |
| 12/04/2024 | 201.40 | 204.43 | 199.02 | 203.17 | 1,039,123 | 203.17 |
| 12/03/2024 | 201.45 | 202.37 | 198.20 | 200.58 | 1,609,018 | 200.58 |
| 12/02/2024 | 201.55 | 203.30 | 198.95 | 201.79 | 1,868,543 | 201.79 |
| 11/29/2024 | 202.34 | 202.66 | 200.38 | 200.84 | 513,718 | 200.84 |
| 11/27/2024 | 202.06 | 204.30 | 200.80 | 201.43 | 822,838 | 201.43 |
| 11/26/2024 | 201.10 | 202.32 | 198.48 | 201.23 | 1,370,041 | 201.23 |
| 11/25/2024 | 203.48 | 206.96 | 203.14 | 204.02 | 2,222,207 | 204.02 |
| 11/22/2024 | 197.03 | 203.02 | 196.33 | 201.82 | 1,887,846 | 201.82 |
| 11/21/2024 | 195.17 | 197.93 | 191.82 | 197.60 | 1,858,499 | 197.60 |
| 11/20/2024 | 191.35 | 194.46 | 190.16 | 194.38 | 2,639,745 | 194.38 |
| 11/19/2024 | 189.05 | 194.48 | 189.05 | 191.33 | 3,011,629 | 191.33 |
| 11/18/2024 | 191.41 | 194.34 | 187.62 | 191.04 | 3,144,421 | 191.04 |
| 11/15/2024 | 202.02 | 202.02 | 189.63 | 192.68 | 4,579,137 | 192.68 |
| 11/14/2024 | 211.04 | 212.27 | 202.17 | 202.94 | 3,287,683 | 202.94 |
| 11/13/2024 | 214.44 | 217.41 | 203.30 | 211.51 | 3,191,777 | 211.51 |
| 11/12/2024 | 217.54 | 219.83 | 213.40 | 213.57 | 2,045,572 | 213.57 |
| 11/11/2024 | 219.55 | 221.54 | 216.91 | 216.99 | 1,729,658 | 216.99 |
| 11/08/2024 | 217.47 | 222.04 | 216.74 | 219.23 | 1,418,430 | 219.23 |
| 11/07/2024 | 222.04 | 225.91 | 217.09 | 217.68 | 1,924,601 | 217.68 |
| 11/06/2024 | 222.01 | 222.01 | 213.09 | 221.25 | 2,064,230 | 221.25 |
| 11/05/2024 | 208.98 | 213.78 | 207.95 | 212.87 | 1,125,613 | 212.87 |
| 11/04/2024 | 203.25 | 211.00 | 203.00 | 210.19 | 2,098,703 | 210.19 |
| 11/01/2024 | 205.94 | 210.28 | 205.94 | 209.16 | 1,791,888 | 209.16 |
| 10/31/2024 | 200.30 | 211.42 | 200.30 | 205.82 | 3,271,578 | 205.82 |
| 10/30/2024 | 215.44 | 219.10 | 214.21 | 216.04 | 1,409,963 | 216.04 |
| 10/29/2024 | 216.41 | 217.50 | 215.02 | 216.34 | 1,579,169 | 216.34 |
| 10/28/2024 | 217.45 | 218.60 | 215.00 | 217.54 | 1,073,307 | 217.54 |
| 10/25/2024 | 213.25 | 217.51 | 213.00 | 214.63 | 1,012,729 | 214.63 |
| 10/24/2024 | 223.97 | 224.32 | 209.17 | 211.71 | 2,286,476 | 211.71 |
| 10/23/2024 | 228.79 | 231.34 | 225.93 | 228.31 | 865,455 | 228.31 |
| 10/22/2024 | 228.04 | 230.15 | 223.00 | 228.30 | 953,973 | 228.30 |
| 10/21/2024 | 235.03 | 235.32 | 230.16 | 231.19 | 846,199 | 231.19 |
| 10/18/2024 | 235.08 | 237.21 | 232.05 | 236.69 | 810,936 | 236.69 |
| 10/17/2024 | 235.54 | 236.45 | 232.89 | 233.89 | 914,637 | 233.89 |
| 10/16/2024 | 231.37 | 233.72 | 229.80 | 233.06 | 870,108 | 233.06 |
| 10/15/2024 | 233.80 | 237.34 | 231.84 | 232.98 | 1,087,478 | 232.98 |
| 10/14/2024 | 229.28 | 233.57 | 228.66 | 233.22 | 711,741 | 233.22 |
| 10/11/2024 | 229.97 | 232.49 | 228.96 | 229.26 | 971,331 | 229.26 |
| 10/10/2024 | 227.00 | 232.85 | 226.15 | 230.25 | 718,719 | 230.25 |
| 10/09/2024 | 227.52 | 229.88 | 226.60 | 228.79 | 673,915 | 228.79 |
| 10/08/2024 | 225.05 | 227.79 | 225.05 | 226.72 | 885,110 | 226.72 |
| 10/07/2024 | 227.24 | 227.48 | 224.41 | 225.36 | 975,736 | 225.36 |
| 10/04/2024 | 230.88 | 231.06 | 228.01 | 229.84 | 591,236 | 229.84 |
| 10/03/2024 | 230.79 | 230.79 | 226.82 | 227.40 | 854,265 | 227.40 |
| 10/02/2024 | 229.94 | 233.91 | 228.20 | 231.76 | 795,574 | 231.76 |
| 10/01/2024 | 236.28 | 237.13 | 231.06 | 231.37 | 803,656 | 231.37 |
| 9/30/2024 | 233.61 | 237.30 | 233.61 | 236.97 | 724,024 | 236.97 |
| 9/27/2024 | 237.02 | 237.25 | 233.37 | 234.79 | 858,579 | 234.79 |
| 9/26/2024 | 234.77 | 236.99 | 233.21 | 236.23 | 718,066 | 236.23 |
| 9/25/2024 | 238.56 | 238.56 | 230.00 | 231.71 | 1,302,051 | 231.71 |
| 9/24/2024 | 241.36 | 241.88 | 237.35 | 239.57 | 1,053,774 | 239.57 |
| 9/23/2024 | 244.60 | 245.20 | 240.28 | 240.73 | 742,109 | 240.73 |
| 9/20/2024 | 242.00 | 243.33 | 239.02 | 242.12 | 3,159,621 | 242.12 |
| 9/19/2024 | 247.45 | 248.03 | 243.65 | 244.62 | 1,168,473 | 244.62 |
| 9/18/2024 | 240.85 | 246.36 | 238.82 | 242.67 | 1,584,603 | 242.67 |
| 9/17/2024 | 242.10 | 243.89 | 238.11 | 239.98 | 1,427,204 | 239.98 |
| 9/16/2024 | 240.70 | 242.04 | 237.80 | 239.38 | 1,031,695 | 239.38 |