IQVIA Holdings Inc. (LON:0JDM)
London · Delayed Price · Currency is GBP · Price in USD 183.48
+0.93 (0.51%)
At close: Aug 5, 2025
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 181.42 | 183.75 | 176.80 | 176.80 | 176.80 | -3.64% | 260 |
| Aug 5, 2025 | 182.20 | 183.48 | 181.31 | 183.48 | 183.48 | 0.51% | 94 |
| Aug 4, 2025 | 183.00 | 185.02 | 181.45 | 182.55 | 182.55 | 1.23% | 1,355 |
| Aug 1, 2025 | 181.50 | 183.55 | 179.48 | 180.34 | 180.34 | -3.50% | 1,580 |
| Jul 31, 2025 | 191.57 | 191.57 | 186.87 | 186.87 | 186.87 | -3.76% | 257 |
| Jul 30, 2025 | 193.29 | 195.99 | 192.70 | 194.17 | 194.17 | -0.36% | 190 |
| Jul 29, 2025 | 197.56 | 197.56 | 192.41 | 194.87 | 194.87 | -2.57% | 361 |
| Jul 28, 2025 | 201.00 | 201.00 | 197.17 | 200.01 | 200.01 | 1.58% | 149 |
| Jul 25, 2025 | 202.93 | 202.93 | 195.12 | 196.90 | 196.90 | -2.86% | 291 |
| Jul 24, 2025 | 193.92 | 206.48 | 191.22 | 202.69 | 202.69 | 5.20% | 4,661 |
| Jul 23, 2025 | 188.56 | 193.03 | 186.90 | 192.68 | 192.68 | 2.03% | 2,703 |
| Jul 22, 2025 | 167.00 | 188.98 | 158.00 | 188.85 | 188.85 | 18.29% | 2,778 |
| Jul 21, 2025 | 162.80 | 162.80 | 159.37 | 159.65 | 159.65 | -0.68% | 88 |
| Jul 18, 2025 | 164.21 | 164.64 | 160.75 | 160.75 | 160.75 | 0.14% | 342 |
| Jul 17, 2025 | 158.60 | 160.53 | 158.60 | 160.53 | 160.53 | 1.74% | 72 |
| Jul 16, 2025 | 159.12 | 160.23 | 156.81 | 157.78 | 157.78 | -1.06% | 68 |
| Jul 15, 2025 | 163.00 | 163.00 | 159.34 | 159.47 | 159.47 | -1.01% | 160 |
| Jul 14, 2025 | 161.35 | 162.30 | 160.00 | 161.10 | 161.10 | -0.57% | 304 |
| Jul 11, 2025 | 163.51 | 163.51 | 161.67 | 162.03 | 162.03 | -2.78% | 21,412 |
| Jul 10, 2025 | 163.00 | 167.80 | 161.05 | 166.67 | 166.67 | 2.87% | 129 |
| Jul 9, 2025 | 165.88 | 166.76 | 160.91 | 162.02 | 162.02 | -1.80% | 42 |
| Jul 8, 2025 | 164.67 | 167.29 | 163.19 | 164.99 | 164.99 | 1.64% | 160 |
| Jul 7, 2025 | 163.25 | 164.57 | 160.87 | 162.33 | 162.33 | -1.50% | 150 |
| Jul 3, 2025 | 165.33 | 166.05 | 164.45 | 164.80 | 164.80 | 0.75% | 33 |
| Jul 2, 2025 | 163.51 | 164.51 | 161.50 | 163.57 | 163.57 | 0.45% | 5,580 |
| Jul 1, 2025 | 157.31 | 167.30 | 156.38 | 162.83 | 162.83 | 3.49% | 681 |
| Jun 30, 2025 | 157.87 | 158.59 | 155.30 | 157.35 | 157.35 | -0.27% | 143 |
| Jun 27, 2025 | 158.86 | 158.86 | 157.00 | 157.77 | 157.77 | 0.11% | 85 |
| Jun 26, 2025 | 159.73 | 159.85 | 157.54 | 157.59 | 157.59 | 0.72% | 50 |
| Jun 25, 2025 | 158.22 | 158.22 | 156.40 | 156.46 | 156.46 | -0.71% | 90 |
| Jun 24, 2025 | 155.85 | 157.76 | 155.31 | 157.59 | 157.59 | 1.65% | 100 |
| Jun 23, 2025 | 153.27 | 155.03 | 153.12 | 155.03 | 155.03 | -0.17% | 10 |
| Jun 20, 2025 | 155.60 | 155.73 | 153.45 | 155.29 | 155.29 | 0.06% | 56 |
| Jun 18, 2025 | 155.36 | 155.75 | 154.05 | 155.19 | 155.19 | 0.54% | 35 |
| Jun 17, 2025 | 156.60 | 157.02 | 154.36 | 154.36 | 154.36 | -2.93% | 58 |
| Jun 16, 2025 | 157.48 | 159.02 | 155.19 | 159.02 | 159.02 | 0.37% | 244 |
| Jun 13, 2025 | 156.99 | 158.70 | 156.08 | 158.43 | 158.43 | -0.63% | 400 |
| Jun 12, 2025 | 157.26 | 159.95 | 157.26 | 159.43 | 159.43 | 0.21% | 69 |
| Jun 11, 2025 | 160.05 | 163.64 | 159.09 | 159.09 | 159.09 | -0.71% | 291 |
| Jun 10, 2025 | 155.28 | 160.22 | 154.38 | 160.22 | 160.22 | 3.57% | 1,404 |
| Jun 9, 2025 | 154.46 | 154.70 | 151.68 | 154.70 | 154.70 | 1.98% | 668 |
| Jun 6, 2025 | 148.22 | 152.13 | 148.22 | 151.70 | 151.70 | 2.31% | 119 |
| Jun 5, 2025 | 148.94 | 149.49 | 147.50 | 148.27 | 148.27 | -0.31% | 77 |
| Jun 4, 2025 | 146.35 | 148.75 | 143.08 | 148.73 | 148.73 | 4.19% | 225 |
| Jun 3, 2025 | 137.43 | 142.75 | 137.43 | 142.75 | 142.75 | 2.92% | 84 |
| Jun 2, 2025 | 138.80 | 139.60 | 136.91 | 138.70 | 138.70 | -0.22% | 125 |
| May 30, 2025 | 141.05 | 141.05 | 138.52 | 139.01 | 139.01 | -0.01% | 279 |
| May 29, 2025 | 140.91 | 140.91 | 138.62 | 139.02 | 139.02 | -0.26% | 34 |
| May 28, 2025 | 139.35 | 140.12 | 138.37 | 139.38 | 139.38 | -1.12% | 98 |
| May 27, 2025 | 140.18 | 141.69 | 139.50 | 140.97 | 140.97 | 3.25% | 108 |