IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
190.81
+2.08 (1.10%)
At close: Aug 29, 2025, 4:00 PM
191.30
+0.49 (0.26%)
After-hours: Aug 29, 2025, 7:00 PM EDT
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 188.00 | 192.13 | 188.00 | 190.81 | 190.81 | 1.10% | 1,089,394 |
| Aug 28, 2025 | 188.53 | 189.42 | 186.10 | 188.73 | 188.73 | -0.04% | 1,161,571 |
| Aug 27, 2025 | 186.87 | 188.98 | 185.38 | 188.80 | 188.80 | 0.55% | 1,014,446 |
| Aug 26, 2025 | 188.21 | 189.67 | 186.52 | 187.76 | 187.76 | -0.14% | 1,505,905 |
| Aug 25, 2025 | 190.83 | 190.83 | 187.01 | 188.02 | 188.02 | -1.64% | 1,056,134 |
| Aug 22, 2025 | 187.25 | 193.23 | 186.01 | 191.15 | 191.15 | 3.11% | 1,619,419 |
| Aug 21, 2025 | 190.77 | 190.80 | 185.11 | 185.39 | 185.39 | -3.46% | 1,064,244 |
| Aug 20, 2025 | 191.92 | 193.31 | 190.46 | 192.04 | 192.04 | -0.16% | 860,784 |
| Aug 19, 2025 | 192.54 | 196.22 | 191.74 | 192.35 | 192.35 | -0.10% | 1,266,793 |
| Aug 18, 2025 | 191.73 | 193.59 | 190.32 | 192.54 | 192.54 | 0.76% | 1,341,039 |
| Aug 15, 2025 | 191.06 | 192.32 | 190.08 | 191.09 | 191.09 | 0.89% | 950,700 |
| Aug 14, 2025 | 187.81 | 189.98 | 186.76 | 189.40 | 189.40 | -0.44% | 946,620 |
| Aug 13, 2025 | 186.78 | 190.81 | 186.53 | 190.23 | 190.23 | 2.32% | 1,564,821 |
| Aug 12, 2025 | 180.50 | 186.57 | 179.59 | 185.91 | 185.91 | 3.23% | 1,488,030 |
| Aug 11, 2025 | 180.06 | 181.66 | 179.10 | 180.09 | 180.09 | 0.13% | 1,072,900 |
| Aug 8, 2025 | 178.84 | 180.40 | 177.90 | 179.86 | 179.86 | 0.51% | 877,748 |
| Aug 7, 2025 | 179.83 | 180.95 | 176.72 | 178.95 | 178.95 | 0.82% | 1,031,425 |
| Aug 6, 2025 | 183.79 | 183.79 | 176.47 | 177.49 | 177.49 | -3.50% | 1,663,471 |
| Aug 5, 2025 | 183.01 | 184.13 | 180.47 | 183.93 | 183.93 | 0.65% | 2,522,883 |
| Aug 4, 2025 | 181.62 | 184.62 | 180.23 | 182.75 | 182.75 | 0.16% | 1,100,463 |
| Aug 1, 2025 | 183.27 | 184.00 | 178.92 | 182.45 | 182.45 | -1.83% | 1,644,135 |
| Jul 31, 2025 | 188.93 | 191.00 | 184.91 | 185.86 | 185.86 | -2.97% | 1,887,359 |
| Jul 30, 2025 | 194.80 | 195.70 | 189.67 | 191.54 | 191.54 | -1.55% | 1,277,957 |
| Jul 29, 2025 | 197.76 | 198.05 | 192.17 | 194.55 | 194.55 | -1.62% | 2,158,748 |
| Jul 28, 2025 | 198.68 | 201.21 | 196.86 | 197.76 | 197.76 | -0.71% | 1,966,386 |
| Jul 25, 2025 | 201.04 | 201.04 | 195.32 | 199.17 | 199.17 | -0.82% | 2,138,936 |
| Jul 24, 2025 | 197.10 | 206.78 | 196.30 | 200.82 | 200.82 | 3.39% | 5,460,128 |
| Jul 23, 2025 | 191.27 | 194.88 | 186.32 | 194.24 | 194.24 | 3.66% | 5,027,916 |
| Jul 22, 2025 | 171.33 | 190.13 | 170.16 | 187.38 | 187.38 | 17.88% | 6,857,001 |
| Jul 21, 2025 | 160.97 | 161.70 | 158.66 | 158.96 | 158.96 | -1.04% | 2,338,000 |
| 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 |