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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	168.76	166.43	166.43	170.52	164.09	2,802
February 19, 2026	170	163.89	163.89	170	162.23	11,958
February 18, 2026	165	169.06	169.06	169.24	165	266
February 17, 2026	166.9	163.41	163.41	168.38	163.41	832
February 13, 2026	168.16	167.72	167.72	175.3	167.27	14,427
February 12, 2026	179.66	164.39	164.39	179.66	157.45	11,162
February 11, 2026	180.32	175.24	175.24	183	175.24	334
February 10, 2026	189.99	187.36	187.36	189.99	185.82	400
February 09, 2026	191.07	190.23	190.23	191.07	186.78	75
February 06, 2026	183.46	188.89	188.89	188.89	181.6	291
February 05, 2026	197.75	187.65	187.65	197.75	183.34	8,691
February 04, 2026	200.84	201.61	201.61	207	197.25	706
February 03, 2026	229.04	221.69	221.69	232.24	221.69	1,041
February 02, 2026	227.43	231.22	229.27	231.84	226	202
January 30, 2026	231.69	228.77	228.77	233.34	228.16	67
January 29, 2026	236.75	236.22	236.22	242.27	235.65	628
January 28, 2026	240.99	239.12	239.12	240.99	238.02	63
January 27, 2026	239.6	242.17	242.17	243.32	239.17	3,722
January 26, 2026	233.12	237.21	237.21	237.88	233.12	24
January 23, 2026	239	234.93	234.93	239	234.93	76
January 22, 2026	242.41	241.9	241.9	242.75	241.51	79
January 21, 2026	239.65	240.1	240.1	240.13	236.12	930
January 20, 2026	234.5	235.33	235.33	235.65	231.19	310
January 16, 2026	242.92	239.59	239.38	242.92	238.56	789
January 15, 2026	240.6	241.53	240.11	241.53	239.09	15
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

IQVIA Holdings Inc. (0JDM.L) LSE