IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
226.92
+0.90 (0.40%)
At close: Dec 26, 2025, 4:00 PM EST
227.10
+0.18 (0.08%)
After-hours: Dec 26, 2025, 7:47 PM EST
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 226.15 | 227.11 | 225.68 | 226.92 | 226.92 | 0.40% | 400,722 |
| Dec 24, 2025 | 225.34 | 226.39 | 224.12 | 226.02 | 226.02 | 0.39% | 336,814 |
| Dec 23, 2025 | 223.17 | 225.38 | 222.91 | 225.15 | 225.15 | 0.35% | 686,673 |
| Dec 22, 2025 | 221.71 | 224.70 | 220.08 | 224.37 | 224.37 | 1.67% | 1,263,835 |
| Dec 19, 2025 | 223.04 | 223.48 | 219.80 | 220.69 | 220.69 | -0.82% | 4,416,043 |
| Dec 18, 2025 | 222.05 | 225.80 | 221.23 | 222.52 | 222.52 | 0.49% | 1,251,442 |
| Dec 17, 2025 | 220.21 | 225.47 | 220.21 | 221.43 | 221.43 | -0.11% | 1,386,634 |
| Dec 16, 2025 | 222.86 | 223.59 | 220.12 | 221.68 | 221.68 | -0.87% | 1,397,265 |
| Dec 15, 2025 | 224.05 | 224.53 | 220.88 | 223.63 | 223.63 | 0.62% | 1,348,898 |
| Dec 12, 2025 | 226.05 | 226.77 | 220.65 | 222.26 | 222.26 | -1.65% | 985,658 |
| Dec 11, 2025 | 223.04 | 226.08 | 221.66 | 225.98 | 225.98 | 1.37% | 972,470 |
| Dec 10, 2025 | 219.28 | 224.50 | 219.01 | 222.92 | 222.92 | 2.23% | 1,429,882 |
| Dec 9, 2025 | 222.49 | 223.55 | 217.86 | 218.06 | 218.06 | -2.46% | 1,183,975 |
| Dec 8, 2025 | 225.05 | 225.06 | 222.22 | 223.57 | 223.57 | -1.01% | 1,261,905 |
| Dec 5, 2025 | 223.46 | 226.64 | 221.71 | 225.85 | 225.85 | 0.41% | 1,685,633 |
| Dec 4, 2025 | 227.53 | 227.53 | 214.01 | 224.92 | 224.92 | -1.02% | 3,269,443 |
| Dec 3, 2025 | 226.74 | 230.80 | 226.02 | 227.24 | 227.24 | 0.71% | 1,219,255 |
| Dec 2, 2025 | 228.16 | 229.83 | 225.54 | 225.63 | 225.63 | -1.24% | 1,520,698 |
| Dec 1, 2025 | 229.16 | 232.58 | 228.27 | 228.47 | 228.47 | -0.67% | 1,266,879 |
| Nov 28, 2025 | 232.52 | 232.71 | 229.98 | 230.01 | 230.01 | -0.77% | 471,421 |
| Nov 26, 2025 | 230.44 | 232.21 | 228.69 | 231.80 | 231.80 | -0.05% | 1,265,214 |
| Nov 25, 2025 | 230.00 | 234.30 | 228.82 | 231.92 | 231.92 | 1.64% | 1,439,078 |
| Nov 24, 2025 | 224.63 | 228.77 | 222.00 | 228.18 | 228.18 | 1.46% | 1,666,129 |
| Nov 21, 2025 | 217.39 | 225.90 | 216.55 | 224.90 | 224.90 | 3.59% | 1,446,612 |
| Nov 20, 2025 | 219.27 | 222.00 | 216.05 | 217.11 | 217.11 | -0.17% | 980,661 |
| Nov 19, 2025 | 214.96 | 218.99 | 214.96 | 217.48 | 217.48 | 0.09% | 866,308 |
| Nov 18, 2025 | 214.26 | 219.48 | 213.90 | 217.28 | 217.28 | 0.54% | 1,135,347 |
| Nov 17, 2025 | 219.39 | 222.89 | 215.69 | 216.12 | 216.12 | -2.04% | 1,564,077 |
| Nov 14, 2025 | 220.74 | 224.23 | 220.02 | 220.61 | 220.61 | -1.32% | 1,426,372 |
| Nov 13, 2025 | 218.70 | 228.12 | 217.61 | 223.55 | 223.55 | 1.21% | 2,405,956 |
| Nov 12, 2025 | 219.00 | 223.22 | 218.51 | 220.88 | 220.88 | 1.08% | 1,421,322 |
| Nov 11, 2025 | 214.41 | 220.13 | 213.47 | 218.53 | 218.53 | 2.57% | 1,445,884 |
| Nov 10, 2025 | 213.20 | 214.44 | 210.30 | 213.05 | 213.05 | 1.23% | 1,061,285 |
| Nov 7, 2025 | 209.82 | 211.33 | 206.72 | 210.46 | 210.46 | -0.19% | 1,160,632 |
| 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% | 1,514,236 |
| 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 |