IQV: IQVIA Holdings Inc.

As of Friday, September 19th, 2025

$ 187.22

-2.98 -1.57%

Open: 190.00
High: 190.77
Low: 187.17
Volume: 2,104,116
Previous Close on Thursday, September 18th, 2025

$ 190.20

+3.51 +1.88%

Open: 188.01
High: 190.76
Low: 186.97
Volume: 978,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 190.00 190.77 187.17 187.22 2,104,116 -2.98 -1.57
2025-09-18 188.01 190.76 186.97 190.20 978,446 +3.51 +1.88
2025-09-17 186.95 191.71 185.49 186.69 955,190 -0.12 -0.06
2025-09-16 186.16 188.29 184.75 186.81 992,454 +0.84 +0.45
2025-09-15 187.40 189.27 185.48 185.97 1,195,149 -1.25 -0.67
2025-09-12 188.38 190.28 186.47 187.22 945,629 -3.47 -1.82
2025-09-11 184.61 190.69 184.61 190.69 1,362,495 +6.82 +3.71
2025-09-10 189.26 190.90 183.10 183.87 1,085,210 -5.77 -3.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 191.71
On 2025-09-17		 184.75
On 2025-09-16		 0.00 0.00 191.71
On 2025-09-17		 186.97
On 2025-09-18		 -2.47 187.38
10D 191.86
On 2025-09-09		 183.10
On 2025-09-10		 -0.46 -0.25 191.86
On 2025-09-09		 183.10
On 2025-09-10		 -4.56 187.60
20D 193.23
On 2025-08-22		 177.82
On 2025-09-04		 1.83 0.99 193.23
On 2025-08-22		 177.82
On 2025-09-04		 -7.97 187.57
WTD 191.71
On 2025-09-17		 184.75
On 2025-09-16		 0.00 0.00 191.71
On 2025-09-17		 186.97
On 2025-09-18		 -2.47 187.38
MTD 191.86
On 2025-09-09		 177.82
On 2025-09-04		 -3.59 -1.88 189.47
On 2025-09-02		 177.82
On 2025-09-04		 -6.15 186.87
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
ITA

iShares U.S. Aerospace & Defense ETF

203.40 +0.43 +0.21 713,680
STKS

The ONE Group Hospitality Inc.

2.47 -0.14 -5.36 161,833
AGO

Assured Guaranty Ltd.

83.63 +0.60 +0.72 1,072,862
BMY

Bristol-Myers Squibb

45.02 -0.58 -1.27 28,348,852
IQV

IQVIA Holdings Inc.

187.22 -2.98 -1.57 2,104,116