IQV: IQVIA Holdings Inc.

As of Friday, August 29th, 2025

$ 190.81

+2.08 +1.10%

Open: 188.00
High: 192.13
Low: 188.00
Volume: 1,088,093
Previous Close on Thursday, August 28th, 2025

$ 188.73

-0.07 -0.04%

Open: 188.53
High: 189.42
Low: 186.10
Volume: 1,161,231

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 188.00 192.13 188.00 190.81 1,088,092 +2.08 +1.10
2025-08-28 188.53 189.42 186.10 188.73 1,161,231 -0.07 -0.04
2025-08-27 186.87 188.98 185.38 188.80 1,014,134 +1.04 +0.55
2025-08-26 188.21 189.67 186.52 187.76 1,455,043 -0.26 -0.14
2025-08-25 190.83 190.83 187.01 188.02 1,031,749 -3.13 -1.64
2025-08-22 187.25 193.23 186.01 191.15 1,619,317 +5.76 +3.11
2025-08-21 190.77 190.80 185.11 185.39 1,064,175 -6.65 -3.46
2025-08-20 191.92 193.31 190.46 192.04 860,287 -0.31 -0.16
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 192.13
On 2025-08-29		 185.38
On 2025-08-27		 -0.34 -0.18 190.83
On 2025-08-25		 185.38
On 2025-08-27		 -2.86 188.82
10D 196.22
On 2025-08-19		 185.11
On 2025-08-21		 -0.28 -0.15 196.22
On 2025-08-19		 185.11
On 2025-08-21		 -5.66 189.76
20D 196.22
On 2025-08-19		 176.47
On 2025-08-06		 8.36 4.58 196.22
On 2025-08-19		 185.11
On 2025-08-21		 -5.66 186.86
WTD 192.13
On 2025-08-29		 185.38
On 2025-08-27		 -0.34 -0.18 190.83
On 2025-08-25		 185.38
On 2025-08-27		 -2.86 188.82
MTD 196.22
On 2025-08-19		 176.47
On 2025-08-06		 4.95 2.66 196.22
On 2025-08-19		 185.11
On 2025-08-21		 -5.66 186.65
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ITA

iShares U.S. Aerospace & Defense ETF

198.42 -1.74 -0.87 382,356
STKS

The ONE Group Hospitality Inc.

2.79 +0.03 +1.09 73,328
BMY

Bristol-Myers Squibb

47.18 +0.30 +0.64 10,685,401
VRSK

Verisk Analytics Inc.

268.12 +1.93 +0.73 652,634
IQV

IQVIA Holdings Inc.

190.81 +2.08 +1.10 1,088,093