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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	204.97	205.25	205.25	206.6	204.23	10,631
October 15, 2025	204.8	202.82	202.82	205.9	202.82	27
October 14, 2025	205.44	201.76	201.76	205.44	201.76	102
October 13, 2025	199.71	205.72	205.72	205.72	199.71	45
October 10, 2025	203.37	201.01	201.01	203.37	200.21	144
October 09, 2025	204.13	204	204	204.13	204	6,496
October 08, 2025	198.97	201.2	201.2	201.2	197.96	269
October 07, 2025	205.75	208.5	208.5	208.5	201.83	85
October 06, 2025	208	205.4	205.4	208	204.8	401
October 03, 2025	205.01	206.32	208.08	209.05	204.95	140
October 02, 2025	200	201.72	201.72	206.8	200	207
October 01, 2025	191.04	200.77	200.77	201	190.2	367
September 30, 2025	179.65	189.44	189.44	189.44	179.65	112
September 29, 2025	178.46	178.78	178.78	182.27	178.46	772
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

IQVIA Holdings Inc. (0JDM.L) LSE