IQVIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	140.59	141.67	137.75	141.02	141.02	1.61%	2,244,350
May 28, 2025	140.10	140.87	138.20	138.78	138.78	-1.25%	1,601,591
May 27, 2025	139.84	141.95	139.55	140.54	140.54	2.58%	2,960,055
May 23, 2025	135.96	137.88	134.65	137.00	137.00	-0.75%	2,248,710
May 22, 2025	136.41	138.46	135.39	138.04	138.04	0.55%	3,036,024
May 21, 2025	142.93	144.73	137.26	137.29	137.29	-5.28%	2,870,745
May 20, 2025	143.56	145.78	142.87	144.95	144.95	0.98%	4,613,530
May 19, 2025	140.09	143.57	139.13	143.54	143.54	0.50%	3,088,264
May 16, 2025	140.89	143.75	138.00	142.82	142.82	1.70%	2,227,301
May 15, 2025	140.83	141.66	137.34	140.43	140.43	-0.98%	2,595,892
May 14, 2025	150.68	151.97	141.67	141.82	141.82	-5.88%	2,739,503
May 13, 2025	155.00	155.95	150.61	150.68	150.68	-3.49%	2,499,704
May 12, 2025	152.88	156.53	151.50	156.13	156.13	4.79%	5,398,673
May 9, 2025	153.69	154.99	148.74	148.99	148.99	-2.81%	1,677,256
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