Free Trial

IQVIA (IQV) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free IQV Stock Alerts
$226.71
-2.89 (-1.26%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

IQVIA Stock Price Performance

5 Day
Performance
-0.17%
1 Month
Performance
-3.48%
3 Month
Performance
-9.43%
6 Month
Performance
+7.45%
Year-To-Date
Performance
-2.02%
1 Year
Performance
+13.67%
Receive IQV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for IQVIA and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

IQV Stock Chart for Tuesday, May, 28, 2024

IQV Chart by TradingView

IQVIA Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$229.60$226.71
-1.26%		$230.41$224.881.16 million shs$41.31 billion
05/27/2024$229.60$229.60$229.92$226.93751,300 shs$41.83 billion
05/24/2024$227.10$229.60
+1.10%		$229.92$226.93746,531 shs$41.83 billion
05/23/2024$226.00$227.10
+0.49%		$229.42$223.89788,115 shs$41.38 billion
05/22/2024$229.38$226.00
-1.47%		$230.03$225.261.16 million shs$41.18 billion
05/21/2024$230.09$229.38
-0.31%		$229.59$226.751.05 million shs$41.79 billion
05/20/2024$231.18$230.09
-0.47%		$231.89$229.45683,910 shs$41.92 billion
05/17/2024$235.00$231.18
-1.63%		$235.79$231.06715,158 shs$42.12 billion
05/16/2024$233.67$235.00
+0.57%		$236.72$232.101.01 million shs$42.82 billion
05/15/2024$231.14$233.67
+1.09%		$235.79$231.81963,395 shs$42.57 billion
05/14/2024$229.04$231.14
+0.92%		$231.64$228.43698,719 shs$42.11 billion
05/13/2024$234.08$229.04
-2.15%		$236.16$229.01867,387 shs$41.73 billion
05/10/2024$229.20$234.08
+2.13%		$234.74$230.061.26 million shs$42.65 billion
05/09/2024$227.88$229.20
+0.58%		$229.54$227.30643,740 shs$41.76 billion
05/08/2024$229.25$227.88
-0.60%		$229.83$226.89577,500 shs$41.52 billion
05/07/2024$227.09$229.25
+0.95%		$230.28$226.95849,872 shs$41.77 billion
05/06/2024$223.37$227.09
+1.67%		$227.24$224.44684,913 shs$41.38 billion
05/03/2024$222.14$223.39
+0.56%		$227.56$222.981.05 million shs$40.55 billion
05/02/2024$232.89$222.14
-4.62%		$232.88$221.331.70 million shs$40.32 billion
05/01/2024$231.80$232.89
+0.47%		$237.51$229.581.03 million shs$42.27 billion
04/30/2024$235.48$231.80
-1.56%		$235.99$231.47674,185 shs$42.07 billion
04/29/2024$234.88$235.48
+0.26%		$237.82$234.27740,092 shs$42.74 billion
04/26/2024$234.08$234.88
+0.34%		$236.93$233.10635,995 shs$42.63 billion
04/25/2024$240.84$234.08
-2.81%		$239.89$232.421.06 million shs$42.49 billion
04/24/2024$238.74$240.84
+0.88%		$244.27$237.701.49 million shs$43.71 billion
04/23/2024$231.34$238.74
+3.20%		$239.88$235.261.11 million shs$43.33 billion
04/22/2024$228.09$231.34
+1.42%		$232.98$228.00726,886 shs$41.99 billion
04/19/2024$227.17$228.09
+0.40%		$229.85$225.54756,510 shs$41.40 billion
04/18/2024$227.26$227.17
-0.04%		$230.52$222.71608,168 shs$41.23 billion
04/17/2024$229.20$227.26
-0.85%		$231.58$226.88705,876 shs$41.25 billion
04/16/2024$231.15$229.20
-0.84%		$232.58$228.76920,953 shs$41.60 billion
04/15/2024$234.23$231.15
-1.31%		$236.19$230.14609,477 shs$41.95 billion
04/12/2024$238.02$234.23
-1.59%		$236.93$232.86892,876 shs$42.51 billion
04/11/2024$239.41$238.02
-0.58%		$242.05$236.87657,039 shs$43.20 billion
04/10/2024$245.33$239.41
-2.41%		$241.76$236.53532,832 shs$43.45 billion
04/09/2024$241.50$245.33
+1.59%		$247.01$244.25546,067 shs$44.53 billion
04/08/2024$241.45$241.50
+0.02%		$242.97$239.58495,439 shs$43.83 billion
04/05/2024$238.53$241.45
+1.22%		$241.94$238.03556,451 shs$43.82 billion
04/04/2024$242.98$238.53
-1.83%		$246.04$238.31939,787 shs$43.29 billion
04/03/2024$245.51$242.98
-1.03%		$246.00$241.95878,987 shs$44.10 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/02/2024$248.87$245.51
-1.35%		$247.31$242.30996,281 shs$44.56 billion
04/01/2024$252.89$248.87
-1.59%		$253.84$247.60633,298 shs$45.17 billion
03/29/2024$252.89$252.89$253.77$247.96771,448 shs$45.90 billion
03/28/2024$252.57$252.89
+0.13%		$253.77$247.96769,097 shs$45.90 billion
03/27/2024$247.74$252.57
+1.95%		$252.70$249.05724,716 shs$45.84 billion
03/26/2024$248.88$247.74
-0.46%		$250.37$247.48874,302 shs$44.96 billion
03/25/2024$252.41$248.88
-1.40%		$254.54$248.13688,283 shs$45.17 billion
03/22/2024$254.56$252.41
-0.84%		$254.80$251.19630,690 shs$45.81 billion
03/21/2024$252.72$254.56
+0.73%		$256.29$252.311.12 million shs$46.20 billion
03/20/2024$254.16$252.72
-0.57%		$255.35$251.221.13 million shs$45.87 billion
03/19/2024$253.88$254.16
+0.11%		$256.34$251.95797,491 shs$46.13 billion
03/18/2024$252.71$253.88
+0.46%		$254.96$252.17734,346 shs$46.08 billion
03/15/2024$254.26$252.71
-0.61%		$255.07$250.581.13 million shs$45.87 billion
03/14/2024$255.63$254.26
-0.54%		$256.76$252.05755,601 shs$46.15 billion
03/13/2024$259.15$255.63
-1.36%		$261.72$255.42812,997 shs$46.40 billion
03/12/2024$258.76$259.15
+0.15%		$261.62$256.73839,113 shs$47.04 billion
03/11/2024$257.18$258.76
+0.61%		$259.16$254.48994,040 shs$46.96 billion
03/08/2024$258.59$257.33
-0.49%		$261.73$257.17842,753 shs$46.71 billion
03/07/2024$252.98$258.59
+2.22%		$259.53$254.31860,935 shs$46.93 billion
03/06/2024$250.30$252.98
+1.07%		$257.25$251.07843,606 shs$45.92 billion
03/05/2024$251.56$250.30
-0.50%		$251.04$247.11655,798 shs$45.56 billion
03/04/2024$252.45$251.56
-0.35%		$253.33$250.01640,877 shs$45.79 billion
03/01/2024$246.86$252.45
+2.26%		$252.95$244.001.14 million shs$45.95 billion
02/29/2024$250.31$246.86
-1.38%		$250.05$246.211.39 million shs$44.93 billion
02/28/2024$248.84$250.31
+0.59%		$252.51$248.55962,219 shs$45.56 billion
02/27/2024$247.47$248.84
+0.55%		$249.61$245.70624,108 shs$45.41 billion

Related Companies:
This page (NYSE:IQV) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits