IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
204.55
-1.20 (-0.58%)
Oct 17, 2025, 4:00 PM EDT - Market closed
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 205.49 | 206.13 | 202.01 | 204.55 | 204.55 | -0.58% | 1,493,599 |
| 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 |
| 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 |