Skip to main content
IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
191.04
-2.97 (-1.53%)
Feb 21, 2025, 4:00 PM EST - Market closed

IQVIA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025193.62195.51190.76191.04191.04-1.53%1,550,413
Feb 20, 2025197.00198.90193.83194.01194.01-1.27%1,081,194
Feb 19, 2025193.77198.62193.77196.51196.511.74%1,702,964
Feb 18, 2025193.09196.08192.10193.15193.15-0.15%1,539,803
Feb 14, 2025198.26200.28193.31193.44193.44-1.33%1,527,629
Feb 13, 2025197.91198.08195.29196.05196.05-0.89%905,690
Feb 12, 2025198.62199.79195.28197.82197.82-1.53%1,044,006
Feb 11, 2025203.27203.52197.75200.89200.89-2.94%1,380,704
Feb 10, 2025209.63210.00204.93206.97206.97-0.56%1,076,164
Feb 7, 2025211.67211.67205.41208.14208.14-0.87%1,748,702
Feb 6, 2025218.10220.00208.19209.96209.962.20%1,811,907
Feb 5, 2025201.90206.31201.69205.44205.442.70%1,692,116
Feb 4, 2025198.08201.70196.99200.04200.040.47%1,413,703
Feb 3, 2025196.50200.90195.99199.11199.11-1.12%1,602,686
Jan 31, 2025201.66204.10200.72201.36201.36-0.21%1,107,845
Jan 30, 2025201.63202.89198.89201.78201.781.87%2,124,611
Jan 29, 2025201.61202.34195.91198.07198.07-2.63%1,925,320
Jan 28, 2025207.95208.64202.90203.43203.43-1.72%1,258,392
Jan 27, 2025204.75207.78204.33207.00207.001.31%1,363,118
Jan 24, 2025206.23206.23203.92204.33204.33-0.81%672,988
Jan 23, 2025207.15207.33200.55206.00206.000.28%1,256,282
Jan 22, 2025205.51207.16202.71205.42205.42-0.13%2,233,336
Jan 21, 2025199.79206.12198.00205.69205.694.22%1,590,247
Jan 17, 2025198.42199.33196.82197.36197.36-0.15%1,253,302
Jan 16, 2025195.42198.56194.06197.66197.660.80%1,208,113
Jan 15, 2025198.81199.97194.32196.10196.10-0.94%1,711,367
Jan 14, 2025198.98203.33195.96197.96197.96-3.26%2,138,888
Jan 13, 2025204.00206.77202.73204.64204.640.67%1,085,322
Jan 10, 2025202.71207.72201.75203.27203.27-0.51%1,633,825
Jan 8, 2025204.24206.24198.34204.32204.320.82%1,056,507
Jan 7, 2025200.40203.66200.01202.65202.651.69%1,127,585
Jan 6, 2025198.64202.75197.97199.28199.280.96%1,462,923
Jan 3, 2025195.38198.15193.50197.39197.391.16%849,619
Jan 2, 2025198.82198.94194.29195.12195.12-0.71%702,848
Dec 31, 2024198.34199.27195.45196.51196.51-0.48%718,940
Dec 30, 2024197.05198.35194.63197.45197.45-0.97%610,687
Dec 27, 2024198.86201.43198.25199.39199.39-0.43%503,225
Dec 26, 2024198.44200.63198.17200.25200.250.13%679,986
Dec 24, 2024198.02200.12196.22199.99199.990.44%398,015
Dec 23, 2024197.20199.44195.37199.11199.110.93%1,315,044
Dec 20, 2024191.81200.14191.44197.27197.273.00%3,346,312
Dec 19, 2024190.57193.20188.87191.52191.520.29%2,016,340
Dec 18, 2024197.00198.78190.80190.97190.97-2.88%1,751,102
Dec 17, 2024196.10201.00196.01196.64196.64-0.23%1,652,327
Dec 16, 2024199.36200.61196.69197.09197.09-0.99%1,804,812
Dec 13, 2024200.01200.94198.00199.06199.06-0.65%1,161,543
Dec 12, 2024199.65202.32199.27200.37200.37-0.35%1,156,280
Dec 11, 2024203.90205.36200.08201.07201.07-1.05%1,457,936
Dec 10, 2024206.53210.02202.71203.20203.20-1.57%1,791,750
Dec 9, 2024202.59209.96201.58206.44206.441.88%1,748,959
Dec 6, 2024201.42203.29199.02202.63202.631.35%1,388,128
Dec 5, 2024202.69203.33198.54199.93199.93-1.59%1,287,571
Dec 4, 2024201.40204.43199.02203.17203.171.29%1,042,151
Dec 3, 2024201.45202.37198.20200.58200.58-0.60%1,609,305
Dec 2, 2024201.55203.30198.95201.79201.790.47%1,869,570
Nov 29, 2024202.34202.66200.38200.84200.84-0.29%513,717
Nov 27, 2024202.06204.30200.80201.43201.430.10%822,837
Nov 26, 2024201.10202.32198.48201.23201.23-1.37%1,370,076
Nov 25, 2024203.48206.96203.14204.02204.021.09%2,222,306
Nov 22, 2024197.03203.02196.33201.82201.822.14%1,887,846
Nov 21, 2024195.17197.93191.82197.60197.601.66%1,858,637
Nov 20, 2024191.35194.46190.17194.38194.381.59%2,639,858
Nov 19, 2024189.05194.48189.05191.33191.330.15%3,035,592
Nov 18, 2024191.41194.35187.62191.04191.04-0.85%3,144,500
Nov 15, 2024202.02202.02189.63192.68192.68-5.06%4,579,136
Nov 14, 2024211.04212.27202.17202.94202.94-4.05%3,287,959
Nov 13, 2024214.44217.41203.30211.51211.51-0.96%3,190,976
Nov 12, 2024217.54219.83213.40213.57213.57-1.58%2,045,587
Nov 11, 2024219.55221.54216.91216.99216.99-1.02%1,729,674
Nov 8, 2024217.47222.04216.74219.23219.230.71%1,418,430
Nov 7, 2024222.04225.91217.09217.68217.68-1.61%1,774,648
Nov 6, 2024222.01222.01213.09221.25221.253.94%2,064,230
Nov 5, 2024208.98213.79207.95212.87212.871.28%1,125,730
Nov 4, 2024203.25211.00203.00210.19210.190.49%2,098,747
Nov 1, 2024205.94210.28205.94209.16209.161.62%1,791,887
Oct 31, 2024200.30211.42200.30205.82205.82-4.73%3,271,571
Oct 30, 2024215.44219.10214.21216.04216.04-0.14%1,409,962
Oct 29, 2024216.41217.50215.02216.34216.34-0.55%1,579,177
Oct 28, 2024217.45218.60215.00217.54217.541.36%1,073,306
Oct 25, 2024213.25217.51213.00214.63214.631.38%1,012,728
Oct 24, 2024223.97224.32209.17211.71211.71-7.27%2,286,476
Oct 23, 2024228.79231.34225.93228.31228.31-865,503
Oct 22, 2024228.04230.15223.00228.30228.30-1.25%953,972
Oct 21, 2024235.03235.32230.16231.19231.19-2.32%846,236
Oct 18, 2024235.08237.21232.05236.69236.691.20%810,936
Oct 17, 2024235.54236.45232.89233.89233.890.36%914,636
Oct 16, 2024231.37233.72229.80233.06233.060.03%870,108
Oct 15, 2024233.80237.34231.84232.98232.98-0.10%1,087,477
Oct 14, 2024229.28233.57228.66233.22233.221.73%711,744
Oct 11, 2024229.97232.49228.96229.26229.26-0.43%971,331
Oct 10, 2024227.00232.85226.15230.25230.250.64%718,719
Oct 9, 2024227.52229.88226.60228.79228.790.91%673,945
Oct 8, 2024225.05227.79225.05226.72226.720.60%885,110
Oct 7, 2024227.24227.48224.41225.36225.36-1.95%975,739
Oct 4, 2024230.88231.06228.01229.84229.841.07%591,239
Oct 3, 2024230.79230.79226.82227.40227.40-1.88%854,265
Oct 2, 2024229.94233.91228.20231.76231.760.17%795,573
Oct 1, 2024236.28237.13231.06231.37231.37-2.36%803,658
Sep 30, 2024233.61237.30233.61236.97236.970.93%724,025
Sep 27, 2024237.02237.26233.37234.79234.79-0.61%858,579