IQV: IQVIA Holdings Inc.

As of Friday, May 22nd, 2026

$ 167.90

-0.12 -0.07%

Open: 168.70
High: 169.57
Low: 163.04
Volume: 1,790,927
Previous Close on Thursday, May 21st, 2026

$ 168.02

-3.48 -2.03%

Open: 170.56
High: 170.63
Low: 166.42
Volume: 2,076,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 168.70 169.57 163.04 167.90 1,790,927 -0.12 -0.07
2026-05-21 170.56 170.63 166.42 168.02 2,076,695 -3.48 -2.03
2026-05-20 170.00 171.97 165.44 171.50 2,155,010 -1.68 -0.97
2026-05-19 172.36 175.93 169.24 173.18 1,645,311 +0.37 +0.21
2026-05-18 169.19 174.97 169.19 172.81 1,151,824 +3.69 +2.18
2026-05-15 170.07 173.35 168.68 169.12 1,721,494 -1.56 -0.91
2026-05-14 174.10 175.95 170.55 170.68 1,604,574 -1.70 -0.99
2026-05-13 174.16 176.26 168.07 172.38 1,443,167 -2.68 -1.53
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 175.93
On 2026-05-19		 163.04
On 2026-05-22		 -1.22 -0.72 175.93
On 2026-05-19		 163.04
On 2026-05-22		 -7.33 170.68
10D 179.73
On 2026-05-11		 163.04
On 2026-05-22		 -10.81 -6.05 179.73
On 2026-05-11		 163.04
On 2026-05-22		 -9.29 171.42
20D 182.70
On 2026-05-06		 154.50
On 2026-04-30		 5.62 3.46 182.70
On 2026-05-06		 163.04
On 2026-05-22		 -10.76 169.05
WTD 175.93
On 2026-05-19		 163.04
On 2026-05-22		 -1.22 -0.72 175.93
On 2026-05-19		 163.04
On 2026-05-22		 -7.33 170.68
MTD 182.70
On 2026-05-06		 156.24
On 2026-05-01		 9.53 6.02 182.70
On 2026-05-06		 163.04
On 2026-05-22		 -10.76 171.45
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CRWD

CrowdStrike Holdings Inc.

663.46 +15.23 +2.35 2,777,247
ICHR

Ichor Holdings Ltd.

68.96 +3.64 +5.57 1,110,313
IQV

IQVIA Holdings Inc.

167.90 -0.12 -0.07 1,790,927