IQVIA Holdings Inc. - 0JDM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	243.05	241.99	241.99	243.05	241.44	2,520
January 13, 2026	244.81	238.49	238.49	244.81	238.49	141
January 12, 2026	243.41	240.05	240.05	243.41	239.23	263
January 09, 2026	244.11	244.63	244.63	245.86	244.11	457
January 08, 2026	240.41	241.81	241.81	243.43	240.41	146
January 07, 2026	245.22	245.61	245.61	246.1	240.25	14,572
January 06, 2026	235.37	238.69	238.69	240.19	234.54	1,184
January 05, 2026	225.38	228.3	228.3	231.11	222.55	3,087
January 02, 2026	227.01	225.41	225.41	228	224.09	133
December 31, 2025	228.76	226.31	227.18	228.76	225.21	4
December 30, 2025	225.04	227.5	227.5	227.5	225.04	33
December 29, 2025	223.56	226.26	226.26	226.26	223.56	5,121
December 24, 2025	224.58	226.31	226.31	226.31	224.58	22
December 23, 2025	221.2	223.38	223.38	223.38	221.2	5
December 22, 2025	220.91	222.29	222.29	222.29	220.91	16
December 19, 2025	222.49	222.08	222.08	222.49	222.08	17
December 18, 2025	223.55	221.85	221.85	223.55	221.85	201
December 17, 2025	223.16	223.16	223.16	223.16	223.16	11
December 16, 2025	222.69	222.69	222.69	222.69	222.69	5
December 15, 2025	222.8	222.84	222.84	222.84	222.8	351
December 12, 2025	225.18	225.09	225.09	225.18	225.09	47
December 11, 2025	224.69	224.69	224.69	224.8	224.49	262
December 10, 2025	217.36	220.06	221.14	222.12	217.36	29
December 09, 2025	222.97	220.92	220.92	222.97	220.92	5
December 08, 2025	222.43	224.47	224.47	224.86	222.41	71
December 05, 2025	224.02	223.71	223.71	225.14	222.51	257
December 04, 2025	225.52	222.54	222.54	225.52	214.76	599
December 03, 2025	229.95	228.99	228.99	230.26	228.99	1,892
December 02, 2025	228.74	228.11	228.11	230.11	226.69	151
December 01, 2025	222.14	230.11	231.94	232.11	222.14	109
November 28, 2025	231.11	231.58	231.58	232.2	230.99	279
November 26, 2025	231.62	230.34	230.96	234.42	230.33	144
November 25, 2025	228.45	232.14	233.52	233.56	227.26	3,453
November 24, 2025	225.92	226.82	225.76	226.82	221.87	1,084
November 21, 2025	217.15	217.04	223.73	225.37	216.47	766
November 20, 2025	220.18	217.43	217.43	220.18	217.43	226
November 19, 2025	216.55	216.05	216.05	217.19	216.05	53
November 18, 2025	216.11	216.05	216.05	216.81	216.05	151
November 17, 2025	223.35	222.24	222.24	223.35	218.02	542
November 14, 2025	223.06	223.06	223.06	223.06	223.06	5
November 13, 2025	225	227.74	227.74	227.74	219.77	134
November 12, 2025	219	221.69	221.69	221.7	219	3,269
November 11, 2025	213.47	219.53	219.53	219.53	213.47	17
November 10, 2025	210.3	212.82	212.82	212.88	210.04	15
November 07, 2025	209.82	208.57	208.57	210.29	206.9	532
November 06, 2025	208.6	211.07	210.43	211.07	208.6	15
November 05, 2025	208.54	210.38	210.38	210.54	208.54	20
November 04, 2025	213.88	213.93	213.93	215.2	209.09	7,639
November 03, 2025	214.69	208.16	208.16	214.69	208.13	7,739
October 31, 2025	218.42	214.69	214.69	218.42	214.69	1,072
October 30, 2025	219.77	219.29	219.29	219.77	217.02	90
October 29, 2025	220.96	219.77	219.77	220.96	219.64	9
October 28, 2025	208.46	216.05	216.05	219.73	208.46	275
October 27, 2025	220.48	217.82	217.82	222.12	217.48	5,622
October 24, 2025	221.78	220.48	221.04	222	220.18	52
October 23, 2025	222	221.83	221.83	224.24	217.44	679
October 22, 2025	224.5	218.36	217.32	224.5	214.89	183
October 21, 2025	216.03	217.55	217.55	217.98	214.71	68
October 20, 2025	206.17	212.15	211.35	212.21	205.01	38
October 17, 2025	206.18	204.11	205.25	206.18	202.88	2,910

IQVIA Holdings Inc. (0JDM.L) LSE