IQVIA Holdings Inc. - IQV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	184.5	187.68	187.68	188.67	184.3	1.26M
September 04, 2025	183.46	184.08	184.08	184.71	177.82	1.24M
September 03, 2025	183.36	184.62	184.62	185.35	181.44	1.19M
September 02, 2025	189.28	183.74	183.74	189.47	183.47	1.26M
August 29, 2025	188	190.81	190.81	192.13	188	1.09M
August 28, 2025	188.53	188.73	188.73	189.42	186.1	1.16M
August 27, 2025	186.87	188.8	188.8	188.98	185.38	1.01M
August 26, 2025	188.21	187.76	187.76	189.67	186.52	1.51M
August 25, 2025	190.83	188.02	188.02	190.83	187.01	1.06M
August 22, 2025	187.25	191.15	191.15	193.23	186.01	1.62M
August 21, 2025	190.77	185.39	185.39	190.8	185.11	1.06M
August 20, 2025	191.92	192.04	192.04	193.31	190.46	860,800
August 19, 2025	192.54	192.35	192.35	196.22	191.74	1.27M
August 18, 2025	191.73	192.54	192.54	193.59	190.32	1.34M
August 15, 2025	191.06	191.09	191.09	192.32	190.08	950,700
August 14, 2025	187.81	189.4	189.4	189.98	186.76	946,620
August 13, 2025	186.78	190.23	190.23	190.81	186.53	1.56M
August 12, 2025	180.5	185.91	185.91	186.57	179.59	1.49M
August 11, 2025	180.06	180.09	180.09	181.66	179.1	1.07M
August 08, 2025	178.84	179.86	179.86	180.4	177.9	877,748
August 07, 2025	179.83	178.95	178.95	180.95	176.72	1.03M
August 06, 2025	183.79	177.49	177.49	183.79	176.47	1.66M
August 05, 2025	183.01	183.93	183.93	184.13	180.47	2.52M
August 04, 2025	181.62	182.75	182.75	184.62	180.23	1.1M
August 01, 2025	183.27	182.45	182.45	184	178.92	1.64M
July 31, 2025	188.93	185.86	185.86	191	184.91	1.89M
July 30, 2025	194.8	191.54	191.54	195.7	189.67	1.28M
July 29, 2025	197.76	194.55	194.55	198.05	192.17	2.16M
July 28, 2025	198.68	197.76	197.76	201.21	196.86	1.97M
July 25, 2025	201.04	199.17	199.17	201.04	195.32	2.14M
July 24, 2025	197.1	200.82	200.82	206.78	196.3	5.46M
July 23, 2025	191.27	194.24	194.24	194.88	186.32	5.03M
July 22, 2025	171.33	187.38	187.38	190.13	170.16	6.86M
July 21, 2025	160.97	158.96	158.96	161.7	158.66	2.34M
July 18, 2025	164.21	160.63	160.63	164.68	159.2	2.31M
July 17, 2025	158.32	163.25	163.25	163.83	157.78	2.19M
July 16, 2025	158.33	158.64	158.64	159.8	156.16	1.5M
July 15, 2025	161.51	157.68	157.68	162.24	157.59	2.41M
July 14, 2025	161.45	160.13	160.13	162.85	159.46	1.37M
July 11, 2025	163.54	162.8	162.8	164.89	161.36	1.16M
July 10, 2025	162.83	165.53	165.53	168.97	162.28	1.61M
July 09, 2025	165.88	162.02	162.02	166.74	160.28	1.29M
July 08, 2025	163.17	164.47	164.47	168.47	162.71	1.99M
July 07, 2025	163.25	162.45	162.45	164.99	160.87	1.49M
July 03, 2025	165.1	164.24	164.24	166.91	164.24	674,106
July 02, 2025	163.15	164.65	164.65	164.92	161.73	1.28M
July 01, 2025	157.31	162.61	162.61	167.32	156.01	1.5M
June 30, 2025	157.87	157.59	157.59	158.99	155.15	2.92M
June 27, 2025	158.86	157.47	157.47	159.58	156.01	2.31M
June 26, 2025	159.94	158.16	158.16	160.22	156.49	2.55M
June 25, 2025	157.84	158.71	158.71	159.62	156.13	2.09M
June 24, 2025	156.59	158.58	158.58	158.93	155.61	1.61M
June 23, 2025	153.27	155.17	155.17	157.07	153.01	4.54M
June 20, 2025	155.6	154.73	154.73	156.91	153.82	2.91M
June 18, 2025	155.01	154.61	154.61	156.01	153.89	1.67M
June 17, 2025	157.45	154.1	154.1	158.99	153.23	2.63M
June 16, 2025	157.48	159.25	159.25	159.85	155.2	1.64M
June 13, 2025	156.06	156.89	156.89	158.98	156.06	1.47M
June 12, 2025	158	159.13	159.13	160.23	157.26	1.58M
June 11, 2025	160.05	158.83	158.83	163.79	158.05	2.74M

IQVIA Holdings Inc. (IQV) NYSE