IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
210.46
-0.40 (-0.19%)
At close: Nov 7, 2025, 4:00 PM EST
210.46
0.00 (0.00%)
After-hours: Nov 7, 2025, 7:00 PM EST
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 209.82 | 211.33 | 206.72 | 210.46 | - | -0.19% | 1,144,474 |
| Nov 6, 2025 | 210.00 | 212.68 | 208.83 | 210.86 | 210.86 | 0.35% | 1,987,593 |
| Nov 5, 2025 | 209.80 | 212.05 | 207.01 | 210.12 | 210.12 | -0.40% | 1,493,555 |
| Nov 4, 2025 | 210.86 | 215.94 | 209.09 | 210.96 | 210.96 | -1.37% | 1,447,328 |
| Nov 3, 2025 | 212.42 | 215.37 | 208.17 | 213.88 | 213.88 | -1.19% | 2,070,662 |
| Oct 31, 2025 | 216.27 | 218.51 | 214.09 | 216.46 | 216.46 | - | 1,531,360 |
| Oct 30, 2025 | 215.99 | 220.16 | 215.99 | 216.47 | 216.47 | -0.62% | 1,755,924 |
| Oct 29, 2025 | 220.00 | 222.59 | 215.75 | 217.83 | 217.83 | -0.14% | 2,781,519 |
| Oct 28, 2025 | 210.23 | 221.23 | 209.46 | 218.13 | 218.13 | 0.32% | 2,009,865 |
| Oct 27, 2025 | 221.77 | 221.77 | 217.15 | 217.43 | 217.43 | -1.40% | 2,698,863 |
| Oct 24, 2025 | 220.01 | 221.97 | 219.92 | 220.52 | 220.52 | 0.28% | 1,293,572 |
| Oct 23, 2025 | 222.00 | 225.00 | 216.97 | 219.91 | 219.91 | 0.94% | 2,027,101 |
| Oct 22, 2025 | 218.54 | 222.00 | 215.85 | 217.86 | 217.86 | -0.37% | 1,658,193 |
| Oct 21, 2025 | 214.64 | 219.93 | 212.50 | 218.67 | 218.67 | 3.12% | 2,708,330 |
| Oct 20, 2025 | 206.32 | 212.48 | 205.01 | 212.05 | 212.05 | 3.67% | 1,671,920 |
| Oct 17, 2025 | 205.49 | 206.13 | 202.01 | 204.55 | 204.55 | -0.58% | 1,496,876 |
| Oct 16, 2025 | 204.97 | 208.18 | 203.21 | 205.75 | 205.75 | 1.29% | 1,986,956 |
| Oct 15, 2025 | 204.81 | 206.81 | 201.65 | 203.12 | 203.12 | -0.80% | 1,359,279 |
| Oct 14, 2025 | 202.10 | 207.04 | 200.03 | 204.76 | 204.76 | 0.49% | 1,427,202 |
| Oct 13, 2025 | 198.64 | 206.20 | 198.64 | 203.77 | 203.77 | 2.83% | 1,487,561 |
| Oct 10, 2025 | 203.37 | 204.63 | 197.75 | 198.17 | 198.17 | -2.38% | 1,989,622 |
| Oct 9, 2025 | 203.09 | 205.32 | 201.06 | 203.00 | 203.00 | 1.20% | 1,159,269 |
| Oct 8, 2025 | 200.00 | 201.80 | 197.62 | 200.60 | 200.60 | -0.13% | 1,073,652 |
| Oct 7, 2025 | 205.71 | 208.00 | 200.23 | 200.86 | 200.86 | -2.03% | 1,183,820 |
| Oct 6, 2025 | 206.91 | 207.91 | 203.98 | 205.02 | 205.02 | -0.78% | 1,363,501 |
| Oct 3, 2025 | 204.95 | 209.48 | 204.11 | 206.63 | 206.63 | 1.12% | 1,727,801 |
| Oct 2, 2025 | 202.71 | 207.38 | 200.84 | 204.34 | 204.34 | 0.27% | 2,387,176 |
| Oct 1, 2025 | 190.26 | 204.25 | 190.26 | 203.79 | 203.79 | 7.29% | 2,577,762 |
| Sep 30, 2025 | 182.06 | 190.83 | 179.20 | 189.94 | 189.94 | 5.10% | 1,607,193 |
| Sep 29, 2025 | 180.94 | 181.73 | 177.08 | 180.72 | 180.72 | 0.65% | 858,173 |
| Sep 26, 2025 | 177.36 | 179.74 | 176.64 | 179.56 | 179.56 | 1.62% | 926,819 |
| Sep 25, 2025 | 179.53 | 179.93 | 176.16 | 176.69 | 176.69 | -2.51% | 1,199,723 |
| Sep 24, 2025 | 186.28 | 187.77 | 180.55 | 181.24 | 181.24 | -2.79% | 954,234 |
| Sep 23, 2025 | 187.19 | 189.62 | 185.96 | 186.45 | 186.45 | -0.73% | 1,072,335 |
| Sep 22, 2025 | 186.19 | 189.29 | 185.56 | 187.83 | 187.83 | 0.33% | 865,200 |
| Sep 19, 2025 | 190.00 | 190.77 | 187.17 | 187.22 | 187.22 | -1.57% | 2,104,123 |
| Sep 18, 2025 | 188.01 | 190.76 | 186.97 | 190.20 | 190.20 | 1.88% | 988,588 |
| Sep 17, 2025 | 186.95 | 191.71 | 185.49 | 186.69 | 186.69 | -0.06% | 955,436 |
| Sep 16, 2025 | 186.16 | 188.29 | 184.75 | 186.81 | 186.81 | 0.45% | 1,005,536 |
| Sep 15, 2025 | 187.40 | 189.27 | 185.48 | 185.97 | 185.97 | -0.67% | 1,195,188 |
| Sep 12, 2025 | 188.38 | 190.28 | 186.47 | 187.22 | 187.22 | -1.82% | 946,284 |
| Sep 11, 2025 | 184.61 | 190.69 | 184.61 | 190.69 | 190.69 | 3.71% | 1,378,609 |
| Sep 10, 2025 | 189.26 | 190.90 | 183.10 | 183.87 | 183.87 | -3.04% | 1,087,980 |
| Sep 9, 2025 | 191.34 | 191.86 | 187.98 | 189.64 | 189.64 | 1.04% | 1,201,446 |
| Sep 8, 2025 | 185.65 | 189.00 | 183.70 | 187.68 | 187.68 | - | 1,329,347 |
| Sep 5, 2025 | 184.40 | 188.68 | 184.30 | 187.68 | 187.68 | 1.96% | 1,263,215 |
| Sep 4, 2025 | 183.46 | 184.71 | 177.82 | 184.08 | 184.08 | -0.29% | 1,240,386 |
| Sep 3, 2025 | 183.36 | 185.35 | 181.44 | 184.62 | 184.62 | 0.48% | 1,190,803 |
| Sep 2, 2025 | 189.28 | 189.47 | 183.47 | 183.74 | 183.74 | -3.71% | 1,258,900 |
| Aug 29, 2025 | 188.00 | 192.13 | 188.00 | 190.81 | 190.81 | 1.10% | 1,089,394 |