IQVIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	164.21	164.68	159.20	160.63	160.63	-1.60%	2,312,799
Jul 17, 2025	158.32	163.83	157.78	163.25	163.25	2.91%	2,194,885
Jul 16, 2025	158.33	159.80	156.16	158.64	158.64	0.61%	1,498,303
Jul 15, 2025	161.51	162.24	157.59	157.68	157.68	-1.53%	2,406,158
Jul 14, 2025	161.45	162.85	159.46	160.13	160.13	-1.64%	1,364,956
Jul 11, 2025	163.54	164.89	161.36	162.80	162.80	-1.65%	1,156,699
Jul 10, 2025	162.83	168.97	162.28	165.53	165.53	2.17%	1,612,124
Jul 9, 2025	165.88	166.74	160.28	162.02	162.02	-1.49%	1,289,745
Jul 8, 2025	163.17	168.47	162.71	164.47	164.47	1.24%	1,987,723
Jul 7, 2025	163.25	164.99	160.87	162.45	162.45	-1.09%	1,489,122
Jul 3, 2025	165.10	166.91	164.24	164.24	164.24	-0.25%	674,106
Jul 2, 2025	163.15	164.92	161.73	164.65	164.65	1.25%	1,277,983
Jul 1, 2025	157.31	167.32	156.01	162.61	162.61	3.19%	1,497,761
Jun 30, 2025	157.87	158.99	155.15	157.59	157.59	0.08%	2,920,642
Jun 27, 2025	158.86	159.58	156.01	157.47	157.47	-0.44%	2,309,431
Jun 26, 2025	159.94	160.22	156.49	158.16	158.16	-0.35%	2,551,725
Jun 25, 2025	157.84	159.62	156.13	158.71	158.71	0.08%	2,093,330
Jun 24, 2025	156.59	158.93	155.61	158.58	158.58	2.20%	1,606,759
Jun 23, 2025	153.27	157.07	153.01	155.17	155.17	0.28%	4,537,384
Jun 20, 2025	155.60	156.91	153.82	154.73	154.73	0.08%	2,905,654
Jun 18, 2025	155.01	156.01	153.89	154.61	154.61	0.33%	1,667,193
Jun 17, 2025	157.45	158.99	153.23	154.10	154.10	-3.23%	2,631,082
Jun 16, 2025	157.48	159.85	155.20	159.25	159.25	1.50%	1,643,862
Jun 13, 2025	156.06	158.98	156.06	156.89	156.89	-1.41%	1,473,885
Jun 12, 2025	158.00	160.23	157.26	159.13	159.13	0.19%	1,584,575
Jun 11, 2025	160.05	163.79	158.05	158.83	158.83	-0.59%	2,739,962
Jun 10, 2025	154.51	160.63	153.93	159.77	159.77	3.65%	2,845,140
Jun 9, 2025	154.26	154.83	151.58	154.15	154.15	1.20%	2,410,414
Jun 6, 2025	148.22	152.34	147.62	152.32	152.32	3.36%	2,750,098
Jun 5, 2025	148.86	149.86	146.44	147.37	147.37	-0.36%	3,359,217
Jun 4, 2025	144.04	149.00	143.00	147.90	147.90	3.59%	2,684,614
Jun 3, 2025	138.51	143.39	136.41	142.78	142.78	2.65%	3,270,021
Jun 2, 2025	139.14	139.66	136.43	139.10	139.10	-0.88%	1,536,989
May 30, 2025	140.20	141.33	137.33	140.33	140.33	-0.49%	2,874,687
May 29, 2025	140.59	141.67	137.75	141.02	141.02	1.61%	2,250,155
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