IQVIA Holdings Inc. (LON:0JDM)
London · Delayed Price · Currency is GBP · Price in USD 246.81
+5.79 (2.40%)
At close: Jan 9, 2026
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 244.11 | 246.81 | 243.98 | 246.81 | 246.81 | 2.40% | 552 |
| Jan 8, 2026 | 240.41 | 245.00 | 240.41 | 241.02 | 241.02 | -1.11% | 61 |
| Jan 7, 2026 | 240.53 | 246.10 | 239.00 | 243.73 | 243.73 | 2.11% | 509 |
| Jan 6, 2026 | 233.43 | 240.19 | 233.43 | 238.69 | 238.69 | 3.28% | 1,184 |
| Jan 5, 2026 | 225.38 | 231.11 | 221.05 | 231.11 | 231.11 | 2.92% | 3,087 |
| Jan 2, 2026 | 226.80 | 229.35 | 224.09 | 224.56 | 224.56 | -0.77% | 141 |
| Dec 31, 2025 | 228.76 | 228.76 | 225.21 | 226.31 | 226.31 | -0.31% | 6 |
| Dec 30, 2025 | 225.04 | 227.58 | 225.04 | 227.03 | 227.03 | 0.34% | 37 |
| Dec 29, 2025 | 223.56 | 227.64 | 223.56 | 226.26 | 226.26 | -0.02% | 5,121 |
| Dec 24, 2025 | 226.21 | 226.31 | 221.83 | 226.31 | 226.31 | 1.28% | 23 |
| Dec 23, 2025 | 223.20 | 224.37 | 221.20 | 223.45 | 223.45 | 0.03% | 5 |
| Dec 22, 2025 | 220.91 | 223.38 | 219.64 | 223.38 | 223.38 | 0.59% | 16 |
| Dec 19, 2025 | 223.39 | 223.39 | 221.52 | 222.08 | 222.08 | 0.10% | 17 |
| Dec 18, 2025 | 221.63 | 224.31 | 221.63 | 221.85 | 221.85 | -0.46% | 201 |
| Dec 17, 2025 | 222.08 | 224.80 | 220.00 | 222.88 | 222.88 | 0.92% | 11 |
| Dec 16, 2025 | 224.64 | 224.64 | 220.85 | 220.85 | 220.85 | -0.71% | 5 |
| Dec 15, 2025 | 222.54 | 224.16 | 221.43 | 222.44 | 222.44 | -0.57% | 341 |
| Dec 12, 2025 | 225.00 | 225.22 | 223.33 | 223.71 | 223.71 | -0.53% | 66 |
| Dec 11, 2025 | 222.83 | 224.90 | 220.73 | 224.90 | 224.90 | 2.20% | 208 |
| Dec 10, 2025 | 217.36 | 222.12 | 217.36 | 220.06 | 220.06 | -0.23% | 29 |
| Dec 9, 2025 | 222.97 | 224.51 | 220.09 | 220.56 | 220.56 | -1.69% | 5 |
| Dec 8, 2025 | 222.43 | 224.86 | 222.41 | 224.36 | 224.36 | 0.29% | 71 |
| Dec 5, 2025 | 224.60 | 225.14 | 222.51 | 223.71 | 223.71 | 0.53% | 257 |
| Dec 4, 2025 | 226.68 | 226.68 | 214.76 | 222.54 | 222.54 | -2.82% | 599 |
| Dec 3, 2025 | 225.30 | 230.26 | 225.30 | 228.99 | 228.99 | 0.38% | 859 |
| Dec 2, 2025 | 228.74 | 230.11 | 226.69 | 228.11 | 228.11 | -0.87% | 79 |
| Dec 1, 2025 | 222.14 | 232.11 | 222.14 | 230.11 | 230.11 | -0.51% | 104 |
| Nov 28, 2025 | 233.43 | 233.43 | 229.99 | 231.30 | 231.30 | 1.00% | 60 |
| Nov 26, 2025 | 231.62 | 234.42 | 228.87 | 229.01 | 229.01 | -1.35% | 177 |
| Nov 25, 2025 | 228.45 | 233.56 | 227.26 | 232.14 | 232.14 | 2.35% | 3,242 |
| Nov 24, 2025 | 225.92 | 226.82 | 221.87 | 226.82 | 226.82 | 1.38% | 75 |
| Nov 21, 2025 | 217.15 | 225.37 | 216.47 | 223.73 | 223.73 | 3.13% | 771 |
| Nov 20, 2025 | 212.64 | 221.30 | 212.60 | 216.94 | 216.94 | -0.19% | 226 |
| Nov 19, 2025 | 217.13 | 218.33 | 215.66 | 217.36 | 217.36 | 0.61% | 5 |
| Nov 18, 2025 | 215.73 | 216.81 | 213.63 | 216.05 | 216.05 | -2.78% | 151 |
| Nov 17, 2025 | 219.39 | 222.24 | 218.02 | 222.24 | 222.24 | -0.37% | 542 |
| Nov 14, 2025 | 221.20 | 223.84 | 219.94 | 223.06 | 223.06 | -1.06% | 5 |
| Nov 13, 2025 | 225.00 | 227.74 | 215.97 | 225.46 | 225.46 | 1.70% | 134 |
| Nov 12, 2025 | 219.00 | 222.13 | 218.51 | 221.69 | 221.69 | 1.65% | 3,269 |
| Nov 11, 2025 | 213.47 | 219.53 | 213.32 | 218.10 | 218.10 | 2.40% | 18 |
| Nov 10, 2025 | 210.30 | 212.98 | 210.04 | 212.98 | 212.98 | 1.60% | 15 |
| Nov 7, 2025 | 209.82 | 210.29 | 206.91 | 209.62 | 209.62 | -0.69% | 494 |
| Nov 6, 2025 | 208.60 | 211.07 | 208.60 | 211.07 | 211.07 | 0.33% | 15 |
| Nov 5, 2025 | 207.71 | 211.14 | 207.71 | 210.38 | 210.38 | -0.74% | 20 |
| Nov 4, 2025 | 210.86 | 215.20 | 209.09 | 211.95 | 211.95 | 0.51% | 239 |
| Nov 3, 2025 | 210.94 | 214.15 | 208.13 | 210.87 | 210.87 | -1.78% | 301 |
| Oct 31, 2025 | 216.27 | 218.16 | 214.69 | 214.69 | 214.69 | -1.71% | 1,072 |
| Oct 30, 2025 | 215.69 | 220.13 | 215.69 | 218.42 | 218.42 | -0.61% | 19 |
| Oct 29, 2025 | 216.55 | 222.16 | 215.40 | 219.77 | 219.77 | 1.72% | 9 |
| Oct 28, 2025 | 208.46 | 219.73 | 208.46 | 216.05 | 216.05 | -0.76% | 275 |