IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
152.50
-0.79 (-0.52%)
May 9, 2025, 11:14 AM - Market open
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 153.69 | 154.99 | 152.43 | 152.59 | - | -0.46% | 160,223 |
| May 8, 2025 | 155.20 | 156.50 | 151.00 | 153.29 | 153.29 | -0.01% | 2,667,928 |
| May 7, 2025 | 149.60 | 153.69 | 146.72 | 153.30 | 153.30 | 4.86% | 2,879,578 |
| May 6, 2025 | 149.83 | 153.32 | 143.65 | 146.20 | 146.20 | -4.01% | 2,920,261 |
| May 5, 2025 | 151.81 | 154.43 | 151.18 | 152.30 | 152.30 | -0.77% | 2,024,297 |
| May 2, 2025 | 154.85 | 156.31 | 152.41 | 153.48 | 153.48 | 1.58% | 1,697,045 |
| May 1, 2025 | 154.86 | 155.00 | 148.05 | 151.10 | 151.10 | -2.56% | 1,841,714 |
| Apr 30, 2025 | 152.69 | 155.34 | 151.00 | 155.07 | 155.07 | 1.06% | 2,232,519 |
| Apr 29, 2025 | 150.60 | 153.98 | 149.11 | 153.45 | 153.45 | 2.21% | 1,269,262 |
| Apr 28, 2025 | 151.31 | 152.42 | 148.48 | 150.13 | 150.13 | -0.10% | 1,458,360 |
| Apr 25, 2025 | 147.07 | 150.86 | 145.90 | 150.28 | 150.28 | -0.27% | 1,333,064 |
| Apr 24, 2025 | 147.59 | 150.74 | 146.21 | 150.68 | 150.68 | 2.46% | 1,457,650 |
| Apr 23, 2025 | 149.17 | 154.17 | 146.13 | 147.06 | 147.06 | 2.40% | 2,294,958 |
| Apr 22, 2025 | 142.83 | 143.85 | 137.79 | 143.61 | 143.61 | 1.69% | 1,734,183 |
| Apr 21, 2025 | 142.24 | 142.41 | 137.49 | 141.22 | 141.22 | -1.87% | 1,967,486 |
| Apr 17, 2025 | 149.33 | 149.33 | 143.50 | 143.91 | 143.91 | -3.05% | 3,302,598 |
| Apr 16, 2025 | 149.09 | 151.49 | 147.52 | 148.44 | 148.44 | -0.48% | 1,322,238 |
| Apr 15, 2025 | 150.22 | 152.48 | 148.38 | 149.15 | 149.15 | -1.17% | 1,282,095 |
| Apr 14, 2025 | 149.28 | 151.80 | 146.80 | 150.92 | 150.92 | 3.69% | 2,446,448 |
| Apr 11, 2025 | 144.89 | 146.91 | 140.64 | 145.55 | 145.55 | 1.63% | 2,601,636 |
| Apr 10, 2025 | 152.00 | 152.96 | 140.33 | 143.22 | 143.22 | -8.79% | 3,283,511 |
| Apr 9, 2025 | 140.91 | 157.68 | 135.97 | 157.02 | 157.02 | 8.67% | 6,397,453 |
| Apr 8, 2025 | 157.91 | 159.03 | 142.57 | 144.49 | 144.49 | -5.57% | 2,697,762 |
| Apr 7, 2025 | 149.86 | 160.33 | 146.06 | 153.01 | 153.01 | -1.11% | 3,736,472 |
| Apr 4, 2025 | 163.75 | 164.47 | 154.35 | 154.73 | 154.73 | -7.73% | 2,558,182 |
| Apr 3, 2025 | 172.44 | 173.89 | 166.11 | 167.69 | 167.69 | -3.83% | 2,170,733 |
| Apr 2, 2025 | 169.69 | 174.61 | 169.11 | 174.37 | 174.37 | 1.83% | 1,499,426 |
| Apr 1, 2025 | 176.92 | 177.65 | 170.66 | 171.24 | 171.24 | -2.87% | 1,226,508 |
| Mar 31, 2025 | 176.72 | 177.86 | 169.37 | 176.30 | 176.30 | -0.61% | 2,234,728 |
| Mar 28, 2025 | 178.99 | 178.99 | 176.03 | 177.39 | 177.39 | -1.10% | 1,583,153 |
| Mar 27, 2025 | 179.63 | 180.71 | 176.74 | 179.36 | 179.36 | -0.37% | 1,394,207 |
| Mar 26, 2025 | 180.27 | 181.25 | 179.12 | 180.02 | 180.02 | -0.76% | 1,316,687 |
| Mar 25, 2025 | 187.04 | 187.06 | 179.63 | 181.39 | 181.39 | -2.54% | 1,566,034 |
| Mar 24, 2025 | 187.07 | 188.39 | 184.72 | 186.11 | 186.11 | 0.12% | 1,477,631 |
| Mar 21, 2025 | 182.85 | 186.07 | 180.00 | 185.89 | 185.89 | 0.88% | 3,242,789 |
| Mar 20, 2025 | 185.88 | 186.90 | 183.04 | 184.26 | 184.26 | -1.43% | 1,344,524 |
| Mar 19, 2025 | 189.92 | 189.92 | 185.61 | 186.94 | 186.94 | -0.85% | 1,008,398 |
| Mar 18, 2025 | 185.30 | 188.71 | 182.92 | 188.54 | 188.54 | 1.97% | 1,344,794 |
| Mar 17, 2025 | 184.93 | 186.54 | 183.59 | 184.90 | 184.90 | -0.16% | 1,368,354 |
| Mar 14, 2025 | 183.12 | 185.53 | 182.03 | 185.19 | 185.19 | 2.07% | 1,100,338 |
| Mar 13, 2025 | 185.47 | 185.47 | 180.11 | 181.43 | 181.43 | -2.15% | 1,289,091 |
| Mar 12, 2025 | 185.07 | 186.89 | 182.97 | 185.42 | 185.42 | 1.06% | 1,531,765 |
| Mar 11, 2025 | 188.39 | 189.10 | 180.67 | 183.48 | 183.48 | -2.81% | 1,671,942 |
| Mar 10, 2025 | 189.12 | 193.01 | 188.53 | 188.78 | 188.78 | -1.49% | 1,890,206 |
| Mar 7, 2025 | 184.28 | 191.83 | 183.46 | 191.63 | 191.63 | 3.32% | 1,971,826 |
| Mar 6, 2025 | 184.88 | 188.90 | 183.67 | 185.47 | 185.47 | -0.20% | 1,215,606 |
| Mar 5, 2025 | 183.05 | 186.15 | 181.55 | 185.85 | 185.85 | 1.24% | 1,050,048 |
| Mar 4, 2025 | 184.73 | 185.59 | 179.28 | 183.57 | 183.57 | -0.69% | 1,649,539 |
| Mar 3, 2025 | 187.72 | 189.16 | 184.06 | 184.85 | 184.85 | -2.09% | 1,421,324 |
| Feb 28, 2025 | 187.91 | 189.00 | 185.96 | 188.80 | 188.80 | 1.23% | 1,741,161 |