IQVIA Holdings

IQV
🏛️ usa →
189.94
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 205.97 205.97 202.07 204.89 0.5M
2022-12-29 204.36 208.85 203.67 207.81 0.5M
2022-12-28 203.64 206.41 201.86 201.87 0.3M
2022-12-27 203.73 204.68 201.05 202.94 0.5M
2022-12-23 202.38 204.51 201.58 203.84 0.4M
2022-12-22 202.05 204.19 199.77 203.14 0.6M
2022-12-21 203.28 205.82 202.07 204.55 0.8M
2022-12-20 199.07 202.44 197.15 201.38 1.0M
2022-12-19 203.27 203.27 199.21 199.84 0.8M
2022-12-16 205.50 207.16 202.75 203.78 1.3M
2022-12-15 210.56 212.40 206.99 208.41 1.1M
2022-12-14 215.82 218.28 212.44 214.21 1.3M
2022-12-13 221.00 223.14 214.59 216.80 1.1M
2022-12-12 209.63 213.47 207.97 213.14 0.8M
2022-12-09 209.69 212.16 208.19 208.53 0.8M
2022-12-08 208.14 211.26 206.38 210.41 1.1M
2022-12-07 208.33 211.65 205.79 207.69 1.3M
2022-12-06 211.46 214.47 207.05 209.87 0.9M
2022-12-05 214.24 215.17 209.65 211.93 1.0M
2022-12-02 216.13 219.04 214.09 217.73 0.9M
2022-12-01 220.95 222.87 218.30 220.55 0.8M
2022-11-30 214.58 218.26 207.41 218.02 2.0M
2022-11-29 213.86 215.69 209.71 212.50 1.7M
2022-11-28 220.28 222.06 213.50 214.45 0.9M
2022-11-25 218.60 220.43 217.83 219.98 0.3M
2022-11-23 216.77 219.46 215.45 217.72 0.3M
2022-11-22 217.07 217.10 212.75 215.90 1.0M
2022-11-21 212.67 215.69 210.88 214.90 0.8M
2022-11-18 215.36 215.36 209.90 213.78 0.9M
2022-11-17 221.00 221.00 209.44 211.42 1.5M
2022-11-16 223.72 225.45 220.51 224.02 0.6M
2022-11-15 226.79 227.99 222.24 224.31 0.8M
2022-11-14 224.95 227.38 222.30 222.36 0.8M
2022-11-11 222.50 228.98 222.45 226.53 1.0M
2022-11-10 214.67 222.82 213.42 222.58 0.8M
2022-11-09 206.47 208.87 203.96 204.31 0.6M
2022-11-08 208.65 211.92 206.59 207.92 0.6M
2022-11-07 205.06 208.13 203.01 207.99 0.7M
2022-11-04 205.73 206.86 200.42 204.10 1.1M
2022-11-03 201.30 205.76 198.07 203.86 0.9M
2022-11-02 208.44 212.51 204.25 204.35 1.0M
2022-11-01 211.36 213.50 206.74 209.39 0.9M
2022-10-31 206.03 210.08 205.95 209.67 1.8M
2022-10-28 201.32 208.96 200.55 208.16 1.6M
2022-10-27 202.00 205.89 199.81 200.42 1.8M
2022-10-26 192.55 204.68 188.62 202.10 2.4M
2022-10-25 188.43 197.83 188.43 197.65 2.6M
2022-10-24 180.01 181.58 176.77 179.56 1.2M
2022-10-21 173.81 178.36 171.24 178.15 1.4M
2022-10-20 178.81 180.42 174.28 174.58 1.0M
2022-10-19 181.39 181.94 176.50 178.39 1.0M
2022-10-18 185.27 187.89 182.49 184.33 1.0M
2022-10-17 176.72 181.94 176.28 181.18 1.1M
2022-10-14 177.92 179.18 172.84 173.41 1.0M
2022-10-13 167.13 178.19 165.75 176.21 1.3M
2022-10-12 173.83 174.25 171.84 171.86 0.9M
2022-10-11 174.26 175.04 170.33 172.45 1.4M
2022-10-10 180.88 180.96 174.41 175.91 0.9M
2022-10-07 184.61 184.88 178.78 180.34 1.2M
2022-10-06 191.28 192.31 187.17 187.54 1.1M
2022-10-05 190.10 193.93 187.24 192.49 1.0M
2022-10-04 189.97 193.22 189.66 193.10 1.1M
2022-10-03 184.24 187.96 181.06 186.20 1.0M
2022-09-30 182.46 187.50 180.58 181.14 2.0M
2022-09-29 183.84 183.84 180.16 181.61 1.6M
2022-09-28 185.01 186.76 182.59 185.69 1.7M
2022-09-27 188.01 190.00 182.03 182.89 2.0M
2022-09-26 188.31 190.59 185.93 186.08 1.3M
2022-09-23 188.78 191.21 186.24 189.43 1.2M
2022-09-22 194.32 194.36 190.46 190.62 1.0M
2022-09-21 201.45 203.43 195.32 195.52 0.7M
2022-09-20 201.90 202.50 197.78 199.66 0.7M
2022-09-19 203.34 203.98 200.51 203.70 0.9M
2022-09-16 205.71 205.71 201.66 205.04 1.5M
2022-09-15 209.69 211.14 206.48 207.37 0.8M
2022-09-14 213.71 214.43 207.08 209.13 0.9M
2022-09-13 219.89 221.22 212.06 212.51 1.2M
2022-09-12 224.41 227.63 223.55 226.74 0.6M
2022-09-09 221.14 224.65 219.34 223.17 0.6M
2022-09-08 214.07 221.33 212.68 221.12 0.9M
2022-09-07 209.44 215.65 206.79 215.14 0.8M
2022-09-06 207.47 210.52 206.21 209.66 0.9M
2022-09-02 214.10 214.10 206.50 207.26 0.9M
2022-09-01 211.72 211.76 207.31 211.62 0.9M
2022-08-31 217.29 218.89 211.83 212.66 1.1M
2022-08-30 218.81 219.03 214.64 215.99 0.6M
2022-08-29 218.49 220.61 216.85 218.21 0.7M
2022-08-26 235.00 235.00 219.62 219.67 0.9M
2022-08-25 234.98 234.98 231.04 234.73 0.5M
2022-08-24 230.19 232.19 229.07 231.83 0.5M
2022-08-23 230.34 231.79 228.38 229.24 0.8M
2022-08-22 234.92 236.86 231.16 231.57 0.7M
2022-08-19 237.92 239.48 236.31 239.02 0.6M
2022-08-18 241.02 241.87 237.29 238.82 0.4M
2022-08-17 242.53 244.16 239.87 240.62 0.5M
2022-08-16 246.02 246.65 243.02 244.71 0.9M
2022-08-15 244.75 249.11 244.27 248.26 1.0M
2022-08-12 242.20 246.03 240.82 245.81 0.9M
2022-08-11 241.44 244.70 240.01 242.00 2.0M
2022-08-10 236.89 240.04 236.86 239.69 0.6M
2022-08-09 234.11 235.41 231.49 232.60 0.6M
2022-08-08 236.03 237.42 233.23 233.66 0.5M
2022-08-05 232.04 234.98 230.29 234.74 0.7M
2022-08-04 233.19 236.00 232.24 234.34 0.6M
2022-08-03 233.94 234.69 228.59 233.21 0.9M
2022-08-02 236.01 237.51 229.63 233.41 1.0M
2022-08-01 238.93 241.86 237.19 238.37 1.4M
2022-07-29 235.99 240.82 234.75 240.27 2.1M
2022-07-28 226.53 236.27 225.21 236.01 1.3M
2022-07-27 219.44 226.86 218.67 225.13 0.9M
2022-07-26 221.31 221.67 215.11 219.68 1.0M
2022-07-25 221.48 223.17 219.20 221.62 0.7M
2022-07-22 227.13 227.13 220.06 221.74 0.8M
2022-07-21 219.00 227.42 215.39 225.63 1.6M
2022-07-20 220.98 222.62 219.28 220.60 1.1M
2022-07-19 216.05 221.19 214.89 220.50 1.1M
2022-07-18 220.24 220.39 212.13 212.87 0.9M
2022-07-15 216.01 219.13 214.07 219.08 1.0M
2022-07-14 209.00 212.43 206.26 212.00 0.9M
2022-07-13 209.37 213.93 208.38 211.83 0.5M
2022-07-12 217.18 219.80 211.94 213.53 0.6M
2022-07-11 217.35 219.68 216.48 217.40 0.5M
2022-07-08 217.46 221.61 216.76 219.34 0.6M
2022-07-07 214.33 219.03 214.33 218.85 0.8M
2022-07-06 216.07 218.87 214.89 216.00 0.8M
2022-07-05 211.68 215.41 208.28 215.31 0.8M
2022-07-01 217.26 218.22 211.50 215.05 0.9M
2022-06-30 211.27 220.28 211.27 216.99 1.8M
2022-06-29 212.06 215.53 210.40 214.11 1.1M
2022-06-28 216.21 217.62 210.73 212.21 0.7M
2022-06-27 214.05 216.99 212.27 216.51 0.7M
2022-06-24 214.13 215.29 212.24 213.80 2.7M
2022-06-23 202.52 212.53 202.52 211.54 1.4M
2022-06-22 196.83 204.16 196.19 201.74 1.6M
2022-06-21 200.13 202.57 197.35 198.77 1.5M
2022-06-17 195.96 200.76 194.85 196.95 1.8M
2022-06-16 198.09 198.50 194.67 196.45 1.5M
2022-06-15 204.10 205.95 198.85 202.13 1.2M
2022-06-14 199.71 202.00 195.76 200.88 1.2M
2022-06-13 200.22 203.92 199.09 200.30 1.2M
2022-06-10 213.11 214.41 207.05 207.37 1.0M
2022-06-09 219.01 220.30 216.32 216.65 0.8M
2022-06-08 222.00 224.73 218.94 220.71 0.6M
2022-06-07 219.12 225.75 219.12 225.23 0.8M
2022-06-06 221.31 223.20 219.31 220.79 0.6M
2022-06-03 217.20 221.17 216.39 219.44 1.0M
2022-06-02 210.25 220.30 209.48 220.06 0.9M
2022-06-01 216.05 217.02 208.30 210.11 0.9M
2022-05-31 216.62 217.74 212.22 215.25 1.6M
2022-05-27 208.81 220.73 208.59 220.50 1.7M
2022-05-26 203.64 208.68 203.64 207.73 0.9M
2022-05-25 201.90 205.31 199.69 203.34 0.9M
2022-05-24 204.40 204.40 199.63 201.99 0.8M
2022-05-23 203.90 204.24 199.42 203.39 0.7M
2022-05-20 204.50 204.66 197.53 201.83 0.9M
2022-05-19 196.20 203.37 195.57 201.74 1.4M
2022-05-18 204.11 205.74 195.81 197.26 1.2M
2022-05-17 209.06 211.15 204.50 206.69 1.0M
2022-05-16 206.60 209.48 203.85 206.45 0.6M
2022-05-13 205.64 211.22 204.29 208.71 0.7M
2022-05-12 198.99 205.14 198.11 202.53 1.1M
2022-05-11 203.05 208.11 200.45 200.96 1.1M
2022-05-10 207.03 208.67 199.67 203.21 1.3M
2022-05-09 210.64 212.04 203.20 204.07 1.2M
2022-05-06 213.83 214.72 210.05 213.82 0.9M
2022-05-05 221.32 222.34 213.10 215.32 0.9M
2022-05-04 214.73 223.73 212.01 222.79 1.3M
2022-05-03 217.29 220.54 214.85 215.20 1.1M
2022-05-02 215.52 218.20 211.30 217.06 1.3M
2022-04-29 222.32 228.29 217.53 217.99 1.8M
2022-04-28 212.53 220.52 209.08 219.40 2.3M
2022-04-27 215.00 218.00 204.50 210.24 2.6M
2022-04-26 217.99 218.79 205.03 206.73 2.1M
2022-04-25 223.45 223.45 216.14 219.86 1.5M
2022-04-22 234.01 234.43 227.93 228.16 1.0M
2022-04-21 245.23 245.37 235.39 236.17 0.7M
2022-04-20 239.70 245.20 238.63 242.77 0.8M
2022-04-19 233.77 238.57 233.77 237.87 0.7M
2022-04-18 238.83 239.16 232.52 234.39 0.7M
2022-04-14 240.12 241.65 235.27 238.48 0.9M
2022-04-13 236.63 239.95 236.08 239.31 0.9M
2022-04-12 243.88 246.35 235.30 237.67 1.2M
2022-04-11 249.31 251.79 242.57 242.98 1.0M
2022-04-08 248.51 254.94 248.51 252.29 1.5M
2022-04-07 239.96 251.60 239.40 249.28 1.4M
2022-04-06 236.47 241.40 234.43 240.30 0.9M
2022-04-05 237.56 241.55 236.09 238.36 1.0M
2022-04-04 240.37 241.71 237.08 238.50 1.3M
2022-04-01 232.92 240.58 232.62 240.31 1.4M
2022-03-31 231.67 235.18 230.26 231.21 1.2M
2022-03-30 232.60 235.00 229.95 231.32 1.1M
2022-03-29 231.40 234.71 230.29 233.59 1.0M
2022-03-28 225.41 226.71 223.82 226.69 0.6M
2022-03-25 225.80 226.98 219.95 224.76 0.7M
2022-03-24 220.89 224.65 219.19 224.62 0.7M
2022-03-23 226.99 227.92 219.02 220.31 0.8M
2022-03-22 226.67 231.21 226.42 228.93 1.0M
2022-03-21 224.78 229.99 224.78 226.97 1.3M
2022-03-18 223.32 228.24 221.97 227.66 1.4M
2022-03-17 219.55 223.25 218.67 223.24 0.9M
2022-03-16 218.85 223.65 215.04 220.27 1.3M
2022-03-15 214.20 216.21 213.07 215.01 0.7M
2022-03-14 215.05 218.80 209.94 211.09 1.0M
2022-03-11 219.30 219.93 213.32 213.61 0.6M
2022-03-10 215.74 218.34 214.54 216.94 0.8M
2022-03-09 216.31 221.08 215.03 219.21 1.4M
2022-03-08 214.90 216.99 208.61 210.56 2.0M
2022-03-07 223.87 224.68 215.42 216.66 1.4M
2022-03-04 231.62 231.83 225.75 227.00 1.1M
2022-03-03 233.99 235.70 231.67 233.37 0.9M
2022-03-02 228.56 235.14 226.79 232.37 0.9M
2022-03-01 231.10 232.48 226.30 227.83 1.1M
2022-02-28 231.37 233.03 227.71 230.12 1.3M
2022-02-25 229.42 234.38 227.85 233.99 1.3M
2022-02-24 218.86 229.44 216.37 228.47 2.1M
2022-02-23 227.99 230.00 222.98 223.08 1.2M
2022-02-22 226.83 230.22 222.98 226.46 1.6M
2022-02-18 227.37 230.49 224.65 228.27 1.3M
2022-02-17 232.39 233.81 226.11 226.36 1.6M
2022-02-16 228.42 234.39 223.80 232.18 2.6M
2022-02-15 245.01 245.01 224.88 228.64 3.1M
2022-02-14 243.52 245.08 238.18 239.90 1.3M
2022-02-11 250.39 253.58 243.60 244.28 1.4M
2022-02-10 249.72 256.62 248.94 250.43 1.5M
2022-02-09 251.19 255.80 250.52 255.57 1.1M
2022-02-08 243.38 248.34 242.34 247.37 1.1M
2022-02-07 249.89 250.55 244.91 245.92 0.7M
2022-02-04 248.53 253.49 246.46 249.89 0.8M
2022-02-03 250.00 251.75 248.42 250.19 0.8M
2022-02-02 247.65 255.72 246.41 254.45 1.0M
2022-02-01 247.26 248.46 242.19 247.10 1.0M
2022-01-31 238.93 245.70 238.93 244.90 1.1M
2022-01-28 233.06 238.99 229.79 238.82 0.8M
2022-01-27 236.09 237.16 230.21 232.00 0.7M
2022-01-26 238.15 239.04 230.06 232.64 1.1M
2022-01-25 237.71 239.62 233.01 236.23 0.9M
2022-01-24 239.00 244.31 233.00 243.70 1.3M
2022-01-21 245.00 248.25 239.92 240.95 1.1M
2022-01-20 241.51 249.51 239.85 244.40 1.8M
2022-01-19 244.28 246.32 239.90 240.28 0.7M
2022-01-18 243.18 245.58 240.51 242.32 0.8M
2022-01-14 250.42 252.88 241.52 247.34 1.2M
2022-01-13 259.89 260.20 251.65 252.07 0.6M
2022-01-12 261.08 263.95 260.24 260.85 0.6M
2022-01-11 257.46 261.18 255.03 260.29 0.7M
2022-01-10 253.42 257.39 250.37 257.23 1.0M
2022-01-07 262.19 262.64 254.86 256.91 1.4M
2022-01-06 260.00 265.76 257.15 262.51 0.8M
2022-01-05 267.81 269.12 261.25 261.61 1.2M
2022-01-04 272.62 272.62 264.03 268.17 1.1M
2022-01-03 282.10 282.52 268.55 273.58 0.9M