IQVIA Holdings Inc. (LON:0JDM)
London · Delayed Price · Currency is GBP · Price in USD 231.30
+2.29 (1.00%)
At close: Nov 28, 2025
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 221.12 | 222.12 | 217.48 | 217.70 | 217.70 | -1.26% | 5,622 |
| Oct 24, 2025 | 221.78 | 222.00 | 220.18 | 220.48 | 220.48 | -0.60% | 60 |
| Oct 23, 2025 | 222.00 | 224.24 | 217.41 | 221.82 | 221.82 | 2.07% | 679 |
| Oct 22, 2025 | 224.50 | 224.50 | 214.89 | 217.32 | 217.32 | -0.46% | 209 |
| Oct 21, 2025 | 216.03 | 218.60 | 214.71 | 218.31 | 218.31 | 2.90% | 607 |
| Oct 20, 2025 | 206.17 | 212.21 | 205.01 | 212.15 | 212.15 | 3.94% | 40 |
| Oct 17, 2025 | 206.18 | 206.18 | 202.88 | 204.11 | 204.11 | -0.56% | 3 |
| Oct 16, 2025 | 204.97 | 207.35 | 204.23 | 205.25 | 205.25 | 0.09% | 515 |
| Oct 15, 2025 | 204.80 | 206.88 | 202.82 | 205.08 | 205.08 | 0.35% | 27 |
| Oct 14, 2025 | 205.44 | 205.44 | 200.64 | 204.36 | 204.36 | -0.19% | 26 |
| Oct 13, 2025 | 199.71 | 206.20 | 198.53 | 204.74 | 204.74 | 1.93% | 45 |
| Oct 10, 2025 | 203.37 | 204.01 | 200.21 | 200.86 | 200.86 | -1.68% | 144 |
| Oct 9, 2025 | 204.13 | 205.55 | 204.00 | 204.30 | 204.30 | 1.45% | 11 |
| Oct 8, 2025 | 198.97 | 201.38 | 197.96 | 201.38 | 201.38 | -0.16% | 188 |
| Oct 7, 2025 | 205.71 | 208.50 | 201.70 | 201.70 | 201.70 | -2.31% | 85 |
| Oct 6, 2025 | 208.00 | 208.00 | 204.80 | 206.46 | 206.46 | -0.29% | 401 |
| 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 |