IQVIA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	159.94	160.22	156.49	158.16	158.16	-0.35%	2,549,354
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
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