IQVIA Holdings Inc. (IQV) NYSE

192.53

+1.44(+0.75%)

Updated at August 18 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025191.06191.09191.09192.32190.08950,700
August 14, 2025187.81189.4189.4189.98186.76946,620
August 13, 2025186.78190.23190.23190.81186.531.56M
August 12, 2025180.5185.91185.91186.57179.591.49M
August 11, 2025180.06180.09180.09181.66179.11.07M
August 08, 2025178.84179.86179.86180.4177.9877,748
August 07, 2025179.83178.95178.95180.95176.721.03M
August 06, 2025183.79177.49177.49183.79176.471.66M
August 05, 2025183.01183.93183.93184.13180.472.52M
August 04, 2025181.62182.75182.75184.62180.231.1M
August 01, 2025183.27182.45182.45184178.921.64M
July 31, 2025188.93185.86185.86191184.911.89M
July 30, 2025194.8191.54191.54195.7189.671.28M
July 29, 2025197.76194.55194.55198.05192.172.16M
July 28, 2025198.68197.76197.76201.21196.861.97M
July 25, 2025201.04199.17199.17201.04195.322.14M
July 24, 2025197.1200.82200.82206.78196.35.46M
July 23, 2025191.27194.24194.24194.88186.325.03M
July 22, 2025171.33187.38187.38190.13170.166.86M
July 21, 2025160.97158.96158.96161.7158.662.34M
July 18, 2025164.21160.63160.63164.68159.22.31M
July 17, 2025158.32163.25163.25163.83157.782.19M
July 16, 2025158.33158.64158.64159.8156.161.5M
July 15, 2025161.51157.68157.68162.24157.592.41M
July 14, 2025161.45160.13160.13162.85159.461.37M
July 11, 2025163.54162.8162.8164.89161.361.16M
July 10, 2025162.83165.53165.53168.97162.281.61M
July 09, 2025165.88162.02162.02166.74160.281.29M
July 08, 2025163.17164.47164.47168.47162.711.99M
July 07, 2025163.25162.45162.45164.99160.871.49M
July 03, 2025165.1164.24164.24166.91164.24674,106
July 02, 2025163.15164.65164.65164.92161.731.28M
July 01, 2025157.31162.61162.61167.32156.011.5M
June 30, 2025157.87157.59157.59158.99155.152.92M
June 27, 2025158.86157.47157.47159.58156.012.31M
June 26, 2025159.94158.16158.16160.22156.492.55M
June 25, 2025157.84158.71158.71159.62156.132.09M
June 24, 2025156.59158.58158.58158.93155.611.61M
June 23, 2025153.27155.17155.17157.07153.014.54M
June 20, 2025155.6154.73154.73156.91153.822.91M
June 18, 2025155.01154.61154.61156.01153.891.67M
June 17, 2025157.45154.1154.1158.99153.232.63M
June 16, 2025157.48159.25159.25159.85155.21.64M
June 13, 2025156.06156.89156.89158.98156.061.47M
June 12, 2025158159.13159.13160.23157.261.58M
June 11, 2025160.05158.83158.83163.79158.052.74M
June 10, 2025154.51159.77159.77160.63153.932.85M
June 09, 2025154.26154.15154.15154.83151.582.41M
June 06, 2025148.22152.32152.32152.34147.622.75M
June 05, 2025148.86147.37147.37149.86146.443.36M
June 04, 2025144.04147.9147.91491432.68M
June 03, 2025138.51142.78142.78143.39136.413.27M
June 02, 2025139.14139.1139.1139.66136.431.54M
May 30, 2025140.2140.33140.33141.33137.332.87M
May 29, 2025140.59141.02141.02141.67137.752.25M
May 28, 2025140.1138.78138.78140.87138.21.6M
May 27, 2025139.84140.54140.54141.95139.552.96M
May 23, 2025135.96137137137.88134.652.25M
May 22, 2025136.41138.04138.04138.46135.393.04M
May 21, 2025142.93137.29137.29144.73137.262.87M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved