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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	178.24	178.46	178.39	178.63	176.77	12
September 25, 2025	184.53	177.03	177.03	184.53	177.03	166
September 24, 2025	186.28	185.19	185.19	186.68	184.7	216
September 23, 2025	188.61	188.45	188.45	189.07	188.45	233
September 22, 2025	186.19	187.6	187.6	187.6	186.19	6
September 19, 2025	190	188.47	188.47	190	188.41	171
September 18, 2025	189.65	189.65	189.65	189.65	189.65	10
September 17, 2025	188.7	187.41	187.41	188.7	187.41	123
September 16, 2025	187.27	186.26	186.26	187.27	186.26	184
September 15, 2025	188.5	187.2	187.2	188.5	187.2	74
September 12, 2025	188.96	188.42	188.42	189.41	188.42	1,440
September 11, 2025	185	186.61	186.61	187.71	185	1,686
September 10, 2025	191.04	187.45	185	191.04	185	23
September 09, 2025	190.82	188.91	188.91	190.82	188.91	18
September 08, 2025	185.65	188.87	188.87	188.87	185.65	237
September 05, 2025	183.64	187.72	186.57	187.72	183.64	65
September 04, 2025	180.25	181.74	181.74	181.74	179.95	109
September 03, 2025	183.48	183.7	183.7	183.7	182.45	27
September 02, 2025	189.07	186.26	186.26	190.07	183.89	1,350
August 29, 2025	190.9	191.51	191.51	192.05	189.75	448
August 28, 2025	189.75	186.1	186.1	189.75	186.05	152
August 27, 2025	186.87	186.42	186.42	187.49	185.99	350
August 26, 2025	191.15	188.44	188.44	191.15	188.21	784
August 22, 2025	191.68	190.6	190.6	192.42	186.04	54
August 21, 2025	191.37	187.4	187.4	191.37	187.16	108
August 20, 2025	191.91	190.82	190.82	193.24	190.65	75
August 19, 2025	192.9	192.77	192.77	196.16	191.95	126
August 18, 2025	192	193.04	193.04	193.04	190.1	139
August 15, 2025	192.19	191.68	191.68	192.19	189.4	38
August 14, 2025	187.92	187.33	187.33	188.63	187.26	6
August 13, 2025	186.85	188.13	188.13	188.13	186.1	4,907
August 12, 2025	178.99	185.3	185.3	185.3	178.99	112
August 11, 2025	180.3	180.02	180.02	180.86	179.93	76
August 08, 2025	180.23	178.65	178.65	180.23	178.5	38
August 07, 2025	179.83	178.12	178.12	180.95	177.31	59
August 06, 2025	181.42	178.41	178.41	183.75	177.61	260
August 05, 2025	182.2	183.48	183.48	183.48	181.31	94
August 04, 2025	183	182.36	182.36	185.02	181.45	1,354
August 01, 2025	181.5	182.13	182.13	183.55	179.48	1,576
July 31, 2025	191.57	190.01	190.01	191.57	188.04	296
July 30, 2025	193.29	193.29	193.29	195.99	192.7	190
July 29, 2025	197.56	194.87	194.87	197.56	192.41	790
July 28, 2025	201	197.67	197.67	201	197.17	320
July 25, 2025	202.93	195.95	195.95	202.93	195.12	291
July 24, 2025	193.92	205.67	205.67	206.48	191.22	18,204
July 23, 2025	188.56	188.8	188.8	193.03	186.9	2,703
July 22, 2025	167	187.51	187.51	188.98	158	2,778
July 21, 2025	162.8	159.65	159.65	162.8	159.37	88
July 18, 2025	164.21	160.75	160.75	164.64	160.75	342
July 17, 2025	158.6	159.72	159.72	160.53	158.6	72
July 16, 2025	159.12	157.78	157.78	160.23	156.81	68
July 15, 2025	163	159.47	159.47	163	159.34	168
July 14, 2025	161.35	160.41	160.41	162.3	160	304
July 11, 2025	163	161.69	162.03	163.51	161.67	21,411
July 10, 2025	163	166.67	166.67	167.8	161.05	129
July 09, 2025	165.88	160.91	160.91	166.76	160.91	217
July 08, 2025	164.67	166.11	166.11	167.29	163.19	160
July 07, 2025	163.25	163.75	163.75	164.57	160.87	150
July 03, 2025	165.33	164.8	164.8	166.05	164.45	294
July 02, 2025	163.51	163.24	163.24	164.51	161.5	5,580

IQVIA Holdings Inc. (0JDM.L) LSE