Home

IQVIA Holdings, Inc. Common Stock (IQV)

174.37
+3.13 (1.83%)
NYSE · Last Trade: Apr 2nd, 9:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IQVIA Holdings, Inc. Common Stock (IQV)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025169.69174.61169.11174.371,499,427174.37
4/01/2025176.92177.65170.66171.241,226,507171.24
3/31/2025176.72177.86169.37176.302,234,730176.30
3/28/2025178.99178.99176.03177.391,583,154177.39
3/27/2025179.63180.71176.74179.361,394,208179.36
3/26/2025180.27181.25179.12180.021,316,688180.02
3/25/2025187.04187.06179.63181.391,566,025181.39
3/24/2025187.07188.38184.72186.111,494,640186.11
3/21/2025182.85186.07180.00185.893,242,830185.89
3/20/2025185.88186.90183.04184.261,344,524184.26
3/19/2025189.92189.92185.61186.941,008,400186.94
3/18/2025185.30188.71182.92188.541,344,796188.54
3/17/2025184.93186.54183.59184.901,368,353184.90
3/14/2025183.12185.53182.03185.191,100,340185.19
3/13/2025185.46185.47180.11181.431,289,091181.43
3/12/2025185.07186.89182.97185.421,531,764185.42
3/11/2025188.39189.10180.67183.481,671,942183.48
3/10/2025189.12193.01188.53188.781,890,960188.78
3/07/2025184.28191.83183.46191.631,971,827191.63
3/06/2025184.88188.90183.67185.471,221,126185.47
3/05/2025183.05186.15181.54185.851,050,048185.85
3/04/2025184.73185.59179.28183.571,649,540183.57
3/03/2025187.72189.16184.06184.851,421,320184.85
2/28/2025187.91189.00185.96188.801,741,161188.80
2/27/2025189.48190.54184.66186.501,405,290186.50
2/26/2025191.11193.02189.08190.951,345,704190.95
2/25/2025195.69195.69190.24190.972,174,302190.97
2/24/2025192.29195.49191.11194.751,857,070194.75
2/21/2025193.62195.51190.76191.041,550,414191.04
2/20/2025197.00198.90193.83194.011,081,193194.01
2/19/2025193.77198.62193.77196.511,702,947196.51
2/18/2025193.09196.08192.10193.151,539,795193.15
2/14/2025198.26200.28193.31193.441,527,629193.44
2/13/2025197.91198.08195.29196.05905,565196.05
2/12/2025198.62199.79195.28197.821,044,006197.82
2/11/2025203.27203.52197.75200.891,380,705200.89
2/10/2025209.63210.00204.93206.971,076,158206.97
2/07/2025211.67211.67205.41208.141,748,703208.14
2/06/2025218.10220.00208.19209.961,811,904209.96
2/05/2025201.90206.31201.69205.441,692,054205.44
2/04/2025198.08201.70196.99200.041,413,703200.04
2/03/2025196.50200.90195.99199.111,601,170199.11
1/31/2025201.66204.10200.72201.361,107,846201.36
1/30/2025201.63202.89198.89201.782,141,600201.78
1/29/2025201.61202.34195.91198.071,925,321198.07
1/28/2025207.95208.64202.90203.431,258,392203.43
1/27/2025204.75207.78204.33207.001,363,078207.00
1/24/2025206.23206.23203.92204.33672,989204.33
1/23/2025207.15207.32200.55206.001,254,934206.00
1/22/2025205.51207.16202.71205.422,233,320205.42
1/21/2025199.79206.12198.00205.691,590,230205.69
1/17/2025198.42199.33196.82197.361,253,304197.36
1/16/2025195.42198.56194.06197.661,208,108197.66
1/15/2025198.81199.97194.32196.101,711,323196.10
1/14/2025198.98203.33195.96197.962,138,888197.96
1/13/2025204.00206.77202.73204.641,085,321204.64
1/10/2025202.71207.72201.75203.271,633,826203.27
1/08/2025204.24206.24198.34204.321,056,508204.32
1/07/2025200.40203.66200.01202.651,127,585202.65
1/06/2025198.64202.75197.97199.281,462,924199.28
1/03/2025195.38198.15193.50197.39849,621197.39