TipRanks
Go Ultimate55% OFF

IQVIA Holdings (QTS) Historical Prices

DE:QTS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026246.30246.30245.30245.30245.30-2.74%00.00
Oct 29, 2026251.60252.30251.60252.20252.20+1.82%100.25
Oct 28, 2026244.30249.70244.00247.70247.70+0.16%260.67
Oct 27, 2026244.80253.10244.80247.30247.30+0.98%1544.04
Oct 26, 2026248.50250.60244.90244.90244.90-1.21%00.00
Oct 23, 2026247.80247.90247.80247.90247.90-0.12%00.00
Oct 22, 2026245.80248.20244.20248.20248.20+1.80%380.90
Oct 21, 2026238.90243.80238.30243.80243.80+2.05%441.05
Oct 20, 2026236.80239.30236.80238.90238.90-0.62%00.00
Oct 19, 2026239.70240.40239.40240.40240.40+0.46%20.05
Oct 16, 2026242.40243.30239.30239.30239.30+0.13%1062.60
Oct 15, 2026235.10239.00235.10239.00239.00+0.55%00.00
Oct 14, 2026233.40237.70233.40237.70237.70+1.93%30.07
Oct 13, 2026235.20235.50233.20233.20233.20+0.00%40.10
Oct 12, 2026232.00233.20232.00233.20233.20+0.04%00.00
Oct 09, 2026230.40233.10230.40233.10233.10+3.10%30.07
Oct 08, 2026230.50232.10226.10226.10226.10-3.04%80.20
Oct 07, 2026231.70233.20231.70233.20233.20-0.60%00.00
Oct 06, 2026238.30241.90234.60234.60234.60+0.43%260.65
Oct 05, 2026230.70233.60226.80233.60233.60+1.43%1714.58
Oct 02, 2026231.20236.80230.30230.30230.30-2.04%300.81
Oct 01, 2026238.30238.40235.10235.10235.10-1.43%992.81
Sep 30, 2026237.80238.50237.80238.50238.50+0.89%20.06
Sep 29, 2026238.60242.10236.40236.40236.40-0.51%30.08
Sep 28, 2026236.70238.10236.70237.60237.60-0.46%20.05
Sep 25, 2026242.00242.70238.70238.70238.70-0.29%00.00
Sep 24, 2026234.80239.40234.60239.40239.40+0.72%00.00
Sep 23, 2026236.60237.70236.60237.70237.70+0.00%00.00
Sep 22, 2026234.60237.70234.20237.70237.70+2.99%280.72
Sep 21, 2026232.60233.60230.80230.80230.80-1.16%20.05
Sep 18, 2026234.90235.90232.20233.50233.50-1.68%35410.56
Sep 17, 2026235.10237.50235.10237.50237.50+0.81%00.00
Sep 16, 2026234.30235.60234.30235.60235.60+0.43%160.47
Sep 15, 2026229.70234.60229.70234.60234.60+1.87%330.99
Sep 14, 2026226.20232.00225.60230.30230.30+3.04%52320.05
Sep 11, 2026222.50223.50222.50223.50223.50+1.31%60.22
Sep 10, 2026221.50221.50216.30220.60220.60+0.41%200.74
Sep 09, 2026223.30223.30219.70219.70219.70-2.53%170.64
Sep 08, 2026231.00231.00225.40225.40225.40-3.10%00.00
Sep 07, 2026232.60232.60232.60232.60232.60+1.17%40.15
Sep 04, 2026229.90229.90229.90229.90229.90-1.08%20.07
Sep 03, 2026225.90232.40225.90232.40232.40+2.88%00.00
Sep 02, 2026225.90225.90225.90225.90225.90+1.16%00.00
Sep 01, 2026220.40223.30220.40223.30223.30+0.68%60.18
Aug 31, 2026221.80221.80221.80221.80221.80-1.95%00.00
Aug 28, 2026226.20226.20226.20226.20226.20-0.22%00.00
Aug 27, 2026229.40229.40225.70226.70226.70+1.16%932.88
Aug 26, 2026224.10224.10224.10224.10224.10+0.90%461.45
Aug 25, 2026225.00225.00222.10222.10222.10-0.13%300.96
Aug 24, 2026226.20226.20222.40222.40222.40-0.18%2027.12