IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
214.63
+2.92 (1.38%)
Oct 25, 2024, 4:00 PM EDT - Market closed
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 25, 2024 | 213.25 | 217.51 | 213.00 | 214.63 | 214.63 | 1.38% | 1,012,728 |
| Oct 24, 2024 | 223.97 | 224.32 | 209.17 | 211.71 | 211.71 | -7.27% | 2,286,476 |
| Oct 23, 2024 | 228.79 | 231.34 | 225.93 | 228.31 | 228.31 | - | 865,503 |
| Oct 22, 2024 | 228.04 | 230.15 | 223.00 | 228.30 | 228.30 | -1.25% | 953,972 |
| Oct 21, 2024 | 235.03 | 235.32 | 230.16 | 231.19 | 231.19 | -2.32% | 846,236 |
| Oct 18, 2024 | 235.08 | 237.21 | 232.05 | 236.69 | 236.69 | 1.20% | 810,936 |
| Oct 17, 2024 | 235.54 | 236.45 | 232.89 | 233.89 | 233.89 | 0.36% | 914,636 |
| Oct 16, 2024 | 231.37 | 233.72 | 229.80 | 233.06 | 233.06 | 0.03% | 870,108 |
| Oct 15, 2024 | 233.80 | 237.34 | 231.84 | 232.98 | 232.98 | -0.10% | 1,087,477 |
| Oct 14, 2024 | 229.28 | 233.57 | 228.66 | 233.22 | 233.22 | 1.73% | 711,744 |
| Oct 11, 2024 | 229.97 | 232.49 | 228.96 | 229.26 | 229.26 | -0.43% | 971,331 |
| Oct 10, 2024 | 227.00 | 232.85 | 226.15 | 230.25 | 230.25 | 0.64% | 718,719 |
| Oct 9, 2024 | 227.52 | 229.88 | 226.60 | 228.79 | 228.79 | 0.91% | 673,945 |
| Oct 8, 2024 | 225.05 | 227.79 | 225.05 | 226.72 | 226.72 | 0.60% | 885,110 |
| Oct 7, 2024 | 227.24 | 227.48 | 224.41 | 225.36 | 225.36 | -1.95% | 975,739 |
| Oct 4, 2024 | 230.88 | 231.06 | 228.01 | 229.84 | 229.84 | 1.07% | 591,239 |
| Oct 3, 2024 | 230.79 | 230.79 | 226.82 | 227.40 | 227.40 | -1.88% | 854,265 |
| Oct 2, 2024 | 229.94 | 233.91 | 228.20 | 231.76 | 231.76 | 0.17% | 795,573 |
| Oct 1, 2024 | 236.28 | 237.13 | 231.06 | 231.37 | 231.37 | -2.36% | 803,658 |
| Sep 30, 2024 | 233.61 | 237.30 | 233.61 | 236.97 | 236.97 | 0.93% | 724,025 |
| Sep 27, 2024 | 237.02 | 237.26 | 233.37 | 234.79 | 234.79 | -0.61% | 858,579 |
| Sep 26, 2024 | 234.77 | 236.99 | 233.21 | 236.23 | 236.23 | 1.95% | 718,070 |
| Sep 25, 2024 | 238.56 | 238.56 | 230.00 | 231.71 | 231.71 | -3.28% | 1,302,051 |
| Sep 24, 2024 | 241.36 | 241.88 | 237.35 | 239.57 | 239.57 | -0.48% | 1,053,773 |
| Sep 23, 2024 | 244.60 | 245.20 | 240.28 | 240.73 | 240.73 | -0.57% | 742,109 |
| Sep 20, 2024 | 242.00 | 243.33 | 239.02 | 242.12 | 242.12 | -1.02% | 3,159,620 |
| Sep 19, 2024 | 247.45 | 248.03 | 243.65 | 244.62 | 244.62 | 0.80% | 1,168,473 |
| Sep 18, 2024 | 240.85 | 246.36 | 238.82 | 242.67 | 242.67 | 1.12% | 1,584,417 |
| Sep 17, 2024 | 242.10 | 243.89 | 238.11 | 239.98 | 239.98 | 0.25% | 1,427,204 |
| Sep 16, 2024 | 240.70 | 242.04 | 237.80 | 239.38 | 239.38 | 0.28% | 1,031,695 |
| Sep 13, 2024 | 238.97 | 240.62 | 237.19 | 238.70 | 238.70 | 0.13% | 1,144,738 |
| Sep 12, 2024 | 237.32 | 239.74 | 234.50 | 238.40 | 238.40 | 0.46% | 1,406,475 |
| Sep 11, 2024 | 234.47 | 237.74 | 230.24 | 237.30 | 237.30 | 0.89% | 1,227,481 |
| Sep 10, 2024 | 240.86 | 244.63 | 230.46 | 235.20 | 235.20 | -2.35% | 2,371,420 |
| Sep 9, 2024 | 244.89 | 245.57 | 238.98 | 240.87 | 240.87 | -0.91% | 2,118,910 |
| Sep 6, 2024 | 248.20 | 249.44 | 241.95 | 243.07 | 243.07 | -2.04% | 919,808 |
| Sep 5, 2024 | 249.54 | 249.54 | 244.40 | 248.14 | 248.14 | -0.28% | 786,394 |
| Sep 4, 2024 | 249.32 | 250.46 | 246.41 | 248.84 | 248.84 | 0.01% | 1,059,466 |
| Sep 3, 2024 | 249.03 | 252.69 | 247.04 | 248.81 | 248.81 | -1.09% | 1,229,911 |
| Aug 30, 2024 | 251.01 | 251.96 | 246.85 | 251.55 | 251.55 | 0.30% | 1,194,435 |
| Aug 29, 2024 | 249.21 | 252.88 | 248.17 | 250.79 | 250.79 | 1.31% | 754,093 |
| Aug 28, 2024 | 248.47 | 250.78 | 246.13 | 247.55 | 247.55 | -0.42% | 727,038 |
| Aug 27, 2024 | 247.18 | 248.89 | 245.56 | 248.60 | 248.60 | 0.30% | 911,637 |
| Aug 26, 2024 | 249.44 | 249.97 | 246.97 | 247.86 | 247.86 | -0.43% | 407,791 |
| Aug 23, 2024 | 247.85 | 249.85 | 245.82 | 248.93 | 248.93 | 1.62% | 557,532 |
| Aug 22, 2024 | 248.68 | 248.68 | 244.24 | 244.96 | 244.96 | -0.83% | 523,879 |
| Aug 21, 2024 | 247.55 | 248.21 | 245.49 | 247.00 | 247.00 | 0.02% | 717,433 |
| Aug 20, 2024 | 243.11 | 247.40 | 241.87 | 246.94 | 246.94 | 1.58% | 1,197,130 |
| Aug 19, 2024 | 240.21 | 243.48 | 238.65 | 243.11 | 243.11 | 1.45% | 797,585 |
| Aug 16, 2024 | 239.88 | 241.00 | 238.17 | 239.63 | 239.63 | -0.53% | 438,352 |
| Aug 15, 2024 | 238.90 | 241.26 | 238.24 | 240.91 | 240.91 | 1.99% | 837,438 |
| Aug 14, 2024 | 239.46 | 240.47 | 236.02 | 236.21 | 236.21 | -0.94% | 517,586 |
| Aug 13, 2024 | 233.02 | 239.18 | 232.61 | 238.44 | 238.44 | 3.02% | 964,194 |
| Aug 12, 2024 | 235.82 | 236.79 | 230.81 | 231.46 | 231.46 | -2.53% | 761,185 |
| Aug 9, 2024 | 236.26 | 238.01 | 234.61 | 237.47 | 237.47 | 0.59% | 552,564 |
| Aug 8, 2024 | 229.66 | 236.29 | 229.17 | 236.07 | 236.07 | 2.81% | 635,207 |
| Aug 7, 2024 | 240.31 | 240.31 | 229.49 | 229.62 | 229.62 | -3.22% | 1,431,943 |
| Aug 6, 2024 | 236.27 | 241.11 | 233.85 | 237.26 | 237.26 | 1.55% | 921,732 |
| Aug 5, 2024 | 234.88 | 237.50 | 231.37 | 233.65 | 233.65 | -3.36% | 1,195,327 |
| Aug 2, 2024 | 245.19 | 246.59 | 236.89 | 241.78 | 241.78 | -2.65% | 1,141,380 |
| Aug 1, 2024 | 246.70 | 249.97 | 246.53 | 248.36 | 248.36 | 0.87% | 974,998 |
| Jul 31, 2024 | 246.42 | 249.40 | 245.72 | 246.23 | 246.23 | 0.27% | 1,287,406 |
| Jul 30, 2024 | 239.11 | 246.27 | 238.58 | 245.57 | 245.57 | 3.51% | 1,309,298 |
| Jul 29, 2024 | 239.00 | 239.00 | 235.02 | 237.25 | 237.25 | -1.01% | 948,640 |
| Jul 26, 2024 | 235.58 | 239.95 | 233.99 | 239.67 | 239.67 | 3.18% | 1,195,238 |
| Jul 25, 2024 | 237.04 | 239.07 | 230.88 | 232.29 | 232.29 | -2.71% | 1,967,757 |
| Jul 24, 2024 | 238.04 | 240.91 | 236.32 | 238.75 | 238.75 | -0.02% | 1,339,330 |
| Jul 23, 2024 | 242.00 | 243.17 | 238.58 | 238.79 | 238.79 | -2.63% | 1,918,151 |
| Jul 22, 2024 | 239.86 | 246.41 | 230.27 | 245.23 | 245.23 | 9.20% | 2,496,343 |
| Jul 19, 2024 | 226.04 | 226.53 | 222.01 | 224.57 | 224.57 | -0.12% | 1,093,584 |
| Jul 18, 2024 | 228.45 | 231.30 | 223.67 | 224.85 | 224.85 | -2.36% | 873,958 |
| Jul 17, 2024 | 231.78 | 237.41 | 230.00 | 230.29 | 230.29 | -1.15% | 1,025,140 |
| Jul 16, 2024 | 227.83 | 234.33 | 227.37 | 232.97 | 232.97 | 3.13% | 1,315,010 |
| Jul 15, 2024 | 224.05 | 227.26 | 223.95 | 225.89 | 225.89 | 0.77% | 1,056,482 |
| Jul 12, 2024 | 220.80 | 224.97 | 218.44 | 224.17 | 224.17 | 2.16% | 1,362,151 |
| Jul 11, 2024 | 215.00 | 219.85 | 214.02 | 219.44 | 219.44 | 3.52% | 1,124,660 |
| Jul 10, 2024 | 213.26 | 213.90 | 209.07 | 211.98 | 211.98 | -0.50% | 888,236 |
| Jul 9, 2024 | 209.33 | 213.30 | 208.86 | 213.05 | 213.05 | 1.97% | 1,123,299 |
| Jul 8, 2024 | 208.56 | 209.62 | 207.07 | 208.94 | 208.94 | 0.40% | 1,287,096 |
| Jul 5, 2024 | 207.42 | 208.50 | 205.06 | 208.10 | 208.10 | 0.62% | 1,108,787 |
| Jul 3, 2024 | 208.43 | 208.59 | 206.39 | 206.81 | 206.81 | -0.32% | 929,729 |
| Jul 2, 2024 | 208.29 | 209.92 | 206.95 | 207.47 | 207.47 | -0.49% | 936,449 |
| Jul 1, 2024 | 212.64 | 214.76 | 208.03 | 208.49 | 208.49 | -1.40% | 1,125,342 |
| Jun 28, 2024 | 213.45 | 214.77 | 209.59 | 211.44 | 211.44 | -0.62% | 5,448,174 |
| Jun 27, 2024 | 210.48 | 213.09 | 209.09 | 212.75 | 212.75 | 0.74% | 1,014,494 |
| Jun 26, 2024 | 210.97 | 211.90 | 208.85 | 211.18 | 211.18 | -0.11% | 1,658,075 |
| Jun 25, 2024 | 213.48 | 215.16 | 209.87 | 211.42 | 211.42 | -1.25% | 1,449,800 |
| Jun 24, 2024 | 217.23 | 218.51 | 213.46 | 214.09 | 214.09 | -1.00% | 1,464,315 |
| Jun 21, 2024 | 215.31 | 217.15 | 213.90 | 216.25 | 216.25 | 0.96% | 1,590,610 |
| Jun 20, 2024 | 210.52 | 214.28 | 209.61 | 214.19 | 214.19 | 0.64% | 975,219 |
| Jun 18, 2024 | 214.04 | 216.25 | 212.15 | 212.83 | 212.83 | -0.23% | 1,099,382 |
| Jun 17, 2024 | 211.83 | 213.74 | 209.76 | 213.32 | 213.32 | 0.27% | 1,014,155 |
| Jun 14, 2024 | 212.80 | 213.38 | 210.79 | 212.75 | 212.75 | -0.57% | 845,033 |
| Jun 13, 2024 | 216.24 | 217.68 | 212.97 | 213.96 | 213.96 | -1.61% | 904,371 |
| Jun 12, 2024 | 218.58 | 220.48 | 215.57 | 217.46 | 217.46 | 0.90% | 1,233,606 |
| Jun 11, 2024 | 214.28 | 215.74 | 212.52 | 215.51 | 215.51 | -0.15% | 1,613,709 |
| Jun 10, 2024 | 216.90 | 216.96 | 213.92 | 215.83 | 215.83 | -1.55% | 1,670,182 |
| Jun 7, 2024 | 218.78 | 220.23 | 215.72 | 219.23 | 219.23 | -0.57% | 1,305,265 |
| Jun 6, 2024 | 221.12 | 221.12 | 217.73 | 220.49 | 220.49 | 0.73% | 1,146,698 |
| Jun 5, 2024 | 217.59 | 219.48 | 215.45 | 218.90 | 218.90 | 0.79% | 1,164,796 |