IQVIA Holdings Inc. (LON:0JDM)
London · Delayed Price · Currency is GBP · Price in USD 207.07
+3.72 (1.83%)
At close: Oct 3, 2025
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 205.02 | 209.05 | 204.95 | 207.07 | 207.07 | 1.83% | 141 |
| Oct 2, 2025 | 200.00 | 206.80 | 200.00 | 203.35 | 203.35 | 1.29% | 200 |
| Oct 1, 2025 | 191.04 | 201.00 | 190.20 | 200.77 | 200.77 | 5.98% | 351 |
| Sep 30, 2025 | 179.65 | 189.44 | 179.65 | 189.44 | 189.44 | 5.92% | 19 |
| Sep 29, 2025 | 180.94 | 182.27 | 177.34 | 178.85 | 178.85 | 0.22% | 419 |
| Sep 26, 2025 | 178.24 | 178.63 | 176.77 | 178.46 | 178.46 | 0.81% | 13 |
| Sep 25, 2025 | 179.27 | 180.01 | 177.03 | 177.03 | 177.03 | -4.06% | 108 |
| Sep 24, 2025 | 186.28 | 186.68 | 184.53 | 184.53 | 184.53 | -2.08% | 128 |
| Sep 23, 2025 | 190.01 | 190.01 | 187.88 | 188.45 | 188.45 | 0.46% | 233 |
| Sep 22, 2025 | 186.19 | 188.95 | 186.19 | 187.60 | 187.60 | -0.46% | 6 |
| Sep 19, 2025 | 190.00 | 190.00 | 188.30 | 188.47 | 188.47 | -0.62% | 171 |
| Sep 18, 2025 | 187.58 | 189.65 | 187.58 | 189.65 | 189.65 | 1.20% | 6 |
| Sep 17, 2025 | 187.36 | 188.73 | 187.36 | 187.41 | 187.41 | 0.66% | 6 |
| Sep 16, 2025 | 186.64 | 187.28 | 185.67 | 186.19 | 186.19 | -0.80% | 35 |
| Sep 15, 2025 | 188.50 | 188.50 | 187.20 | 187.69 | 187.69 | -0.38% | 74 |
| Sep 12, 2025 | 187.31 | 189.41 | 187.18 | 188.42 | 188.42 | 0.44% | 159 |
| Sep 11, 2025 | 185.00 | 187.71 | 185.00 | 187.60 | 187.60 | 1.40% | 1,686 |
| Sep 10, 2025 | 191.04 | 191.04 | 185.00 | 185.00 | 185.00 | -2.28% | 26 |
| Sep 9, 2025 | 190.82 | 190.82 | 188.91 | 189.32 | 189.32 | 1.68% | 16 |
| Sep 8, 2025 | 185.65 | 189.34 | 185.24 | 186.20 | 186.20 | -0.20% | 149 |
| Sep 5, 2025 | 183.64 | 187.72 | 183.64 | 186.57 | 186.57 | 2.66% | 66 |
| Sep 4, 2025 | 180.25 | 182.00 | 179.95 | 181.74 | 181.74 | -1.07% | 112 |
| Sep 3, 2025 | 184.12 | 184.12 | 182.45 | 183.70 | 183.70 | -0.58% | 27 |
| Sep 2, 2025 | 190.46 | 190.46 | 183.89 | 184.78 | 184.78 | -3.51% | 85 |
| Aug 29, 2025 | 190.90 | 192.05 | 189.75 | 191.51 | 191.51 | 2.31% | 448 |
| Aug 28, 2025 | 189.75 | 189.75 | 186.05 | 187.18 | 187.18 | 0.41% | 40 |
| Aug 27, 2025 | 186.87 | 187.49 | 185.99 | 186.42 | 186.42 | -1.07% | 350 |
| Aug 26, 2025 | 191.15 | 191.15 | 188.21 | 188.44 | 188.44 | 0.27% | 396 |
| Aug 25, 2025 | 190.83 | 190.83 | 187.94 | 187.94 | 187.94 | -1.39% | 173 |
| Aug 22, 2025 | 191.68 | 192.42 | 186.04 | 190.60 | 190.60 | 1.55% | 55 |
| Aug 21, 2025 | 191.37 | 191.37 | 187.16 | 187.69 | 187.69 | -2.23% | 51 |
| Aug 20, 2025 | 191.91 | 193.24 | 190.65 | 191.97 | 191.97 | -0.42% | 75 |
| Aug 19, 2025 | 192.90 | 196.16 | 191.95 | 192.77 | 192.77 | -0.14% | 126 |
| Aug 18, 2025 | 192.00 | 193.04 | 190.10 | 193.04 | 193.04 | 0.71% | 123 |
| Aug 15, 2025 | 192.19 | 192.19 | 189.40 | 191.68 | 191.68 | 2.32% | 38 |
| Aug 14, 2025 | 187.92 | 188.63 | 187.26 | 187.33 | 187.33 | -0.98% | 13 |
| Aug 13, 2025 | 186.85 | 189.18 | 186.10 | 189.18 | 189.18 | 2.09% | 2,488 |
| Aug 12, 2025 | 178.99 | 185.30 | 178.99 | 185.30 | 185.30 | 2.93% | 112 |
| Aug 11, 2025 | 180.30 | 180.86 | 179.93 | 180.02 | 180.02 | 0.77% | 26 |
| Aug 8, 2025 | 180.23 | 180.23 | 178.50 | 178.65 | 178.65 | 0.30% | 38 |
| Aug 7, 2025 | 179.83 | 180.95 | 177.25 | 178.12 | 178.12 | 0.75% | 59 |
| 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 |