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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	209.82	210.46	210.46	211.33	206.72	1.16M
November 06, 2025	210	210.86	210.86	212.68	208.83	1.99M
November 05, 2025	209.8	210.12	210.12	212.05	207.01	1.51M
November 04, 2025	210.86	210.96	210.96	215.94	209.09	1.45M
November 03, 2025	212.42	213.88	213.88	215.37	208.17	2.07M
October 31, 2025	216.27	216.46	216.46	218.51	214.09	1.53M
October 30, 2025	215.99	216.47	216.47	220.16	215.99	1.76M
October 29, 2025	220	217.83	217.83	222.59	215.75	2.78M
October 28, 2025	210.23	218.13	218.13	221.23	209.46	2.01M
October 27, 2025	221.77	217.43	217.43	221.77	217.15	2.7M
October 24, 2025	220.01	220.52	220.52	221.97	219.92	1.29M
October 23, 2025	222	219.91	219.91	225	216.97	2.03M
October 22, 2025	218.54	217.86	217.86	222	215.85	1.66M
October 21, 2025	213.43	218.67	218.67	219.93	212.5	2.71M
October 20, 2025	206.32	212.05	212.05	212.48	205.01	1.67M
October 17, 2025	205.49	204.55	204.55	206.13	202.01	1.5M
October 16, 2025	204.97	205.75	205.75	208.18	203.21	1.99M
October 15, 2025	204.81	203.12	203.12	206.81	201.65	1.34M
October 14, 2025	202.1	204.76	204.76	207.04	200.03	1.43M
October 13, 2025	198.64	203.77	203.77	206.2	198.64	1.49M
October 10, 2025	203.37	198.17	198.17	204.63	197.75	1.99M
October 09, 2025	203.09	203	203	205.32	201.06	1.16M
October 08, 2025	200	200.6	200.6	201.8	197.62	1.07M
October 07, 2025	205.71	200.86	200.86	208	200.23	1.18M
October 06, 2025	206.91	205.02	205.02	207.91	203.98	1.36M
October 03, 2025	204.95	206.63	206.63	209.48	204.11	1.73M
October 02, 2025	202.71	204.34	204.34	207.38	200.84	2.39M
October 01, 2025	190.26	203.79	203.79	204.25	190.26	2.58M
September 30, 2025	182.06	189.94	189.94	190.83	179.2	1.61M
September 29, 2025	179.38	180.78	180.78	181.69	177.08	682,634
September 26, 2025	177.36	179.56	179.56	179.74	176.64	926,819
September 25, 2025	179.53	176.69	176.69	179.93	176.16	1.2M
September 24, 2025	186.28	181.24	181.24	187.77	180.55	954,234
September 23, 2025	187.19	186.45	186.45	189.62	185.96	1.07M
September 22, 2025	186.19	187.83	187.83	189.29	185.56	865,200
September 19, 2025	190	187.22	187.22	190.77	187.17	2.1M
September 18, 2025	188.01	190.2	190.2	190.76	186.97	988,500
September 17, 2025	186.95	186.69	186.69	191.71	185.49	955,200
September 16, 2025	186.16	186.81	186.81	188.29	184.75	1.01M
September 15, 2025	187.4	185.97	185.97	189.27	185.48	1.2M
September 12, 2025	188.38	187.22	187.22	190.28	186.47	946,300
September 11, 2025	184.61	190.69	190.69	190.69	184.61	1.38M
September 10, 2025	189.26	183.87	183.87	190.9	183.1	1.09M
September 09, 2025	191.34	189.64	189.64	191.86	187.98	1.2M
September 08, 2025	185.65	187.68	187.68	189	183.7	1.33M
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

IQVIA Holdings Inc. (IQV) NYSE