IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
179.56
+2.87 (1.62%)
At close: Sep 26, 2025, 4:00 PM EDT
181.87
+2.31 (1.29%)
After-hours: Sep 26, 2025, 7:28 PM EDT
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |