IQVIA Holdings Inc. (IQV)
NYSE: IQV · Real-Time Price · USD
225.85
+0.93 (0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
IQVIA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 223.46 | 226.64 | 221.71 | 225.85 | 225.85 | 0.41% | 1,685,633 |
| Dec 4, 2025 | 227.53 | 227.53 | 214.01 | 224.92 | 224.92 | -1.02% | 3,269,443 |
| Dec 3, 2025 | 226.74 | 230.80 | 226.02 | 227.24 | 227.24 | 0.71% | 1,219,255 |
| Dec 2, 2025 | 228.16 | 229.83 | 225.54 | 225.63 | 225.63 | -1.24% | 1,520,698 |
| Dec 1, 2025 | 229.16 | 232.58 | 228.27 | 228.47 | 228.47 | -0.67% | 1,266,879 |
| Nov 28, 2025 | 232.52 | 232.71 | 229.98 | 230.01 | 230.01 | -0.77% | 471,421 |
| Nov 26, 2025 | 230.44 | 232.21 | 228.69 | 231.80 | 231.80 | -0.05% | 1,265,214 |
| Nov 25, 2025 | 230.00 | 234.30 | 228.82 | 231.92 | 231.92 | 1.64% | 1,439,078 |
| Nov 24, 2025 | 224.63 | 228.77 | 222.00 | 228.18 | 228.18 | 1.46% | 1,666,129 |
| Nov 21, 2025 | 217.39 | 225.90 | 216.55 | 224.90 | 224.90 | 3.59% | 1,446,612 |
| Nov 20, 2025 | 219.27 | 222.00 | 216.05 | 217.11 | 217.11 | -0.17% | 980,661 |
| Nov 19, 2025 | 214.96 | 218.99 | 214.96 | 217.48 | 217.48 | 0.09% | 866,308 |
| Nov 18, 2025 | 214.26 | 219.48 | 213.90 | 217.28 | 217.28 | 0.54% | 1,135,347 |
| Nov 17, 2025 | 219.39 | 222.89 | 215.69 | 216.12 | 216.12 | -2.04% | 1,564,077 |
| Nov 14, 2025 | 220.74 | 224.23 | 220.02 | 220.61 | 220.61 | -1.32% | 1,426,372 |
| Nov 13, 2025 | 218.70 | 228.12 | 217.61 | 223.55 | 223.55 | 1.21% | 2,405,956 |
| Nov 12, 2025 | 219.00 | 223.22 | 218.51 | 220.88 | 220.88 | 1.08% | 1,421,322 |
| Nov 11, 2025 | 214.41 | 220.13 | 213.47 | 218.53 | 218.53 | 2.57% | 1,445,884 |
| Nov 10, 2025 | 213.20 | 214.44 | 210.30 | 213.05 | 213.05 | 1.23% | 1,061,285 |
| Nov 7, 2025 | 209.82 | 211.33 | 206.72 | 210.46 | 210.46 | -0.19% | 1,160,632 |
| Nov 6, 2025 | 210.00 | 212.68 | 208.83 | 210.86 | 210.86 | 0.35% | 1,987,593 |
| Nov 5, 2025 | 209.80 | 212.05 | 207.01 | 210.12 | 210.12 | -0.40% | 1,514,236 |
| Nov 4, 2025 | 210.86 | 215.94 | 209.09 | 210.96 | 210.96 | -1.37% | 1,447,328 |
| Nov 3, 2025 | 212.42 | 215.37 | 208.17 | 213.88 | 213.88 | -1.19% | 2,070,662 |
| Oct 31, 2025 | 216.27 | 218.51 | 214.09 | 216.46 | 216.46 | - | 1,531,360 |
| Oct 30, 2025 | 215.99 | 220.16 | 215.99 | 216.47 | 216.47 | -0.62% | 1,755,924 |
| Oct 29, 2025 | 220.00 | 222.59 | 215.75 | 217.83 | 217.83 | -0.14% | 2,781,519 |
| Oct 28, 2025 | 210.23 | 221.23 | 209.46 | 218.13 | 218.13 | 0.32% | 2,009,865 |
| Oct 27, 2025 | 221.77 | 221.77 | 217.15 | 217.43 | 217.43 | -1.40% | 2,698,863 |
| Oct 24, 2025 | 220.01 | 221.97 | 219.92 | 220.52 | 220.52 | 0.28% | 1,293,572 |
| Oct 23, 2025 | 222.00 | 225.00 | 216.97 | 219.91 | 219.91 | 0.94% | 2,027,101 |
| Oct 22, 2025 | 218.54 | 222.00 | 215.85 | 217.86 | 217.86 | -0.37% | 1,658,193 |
| Oct 21, 2025 | 214.64 | 219.93 | 212.50 | 218.67 | 218.67 | 3.12% | 2,708,330 |
| Oct 20, 2025 | 206.32 | 212.48 | 205.01 | 212.05 | 212.05 | 3.67% | 1,671,920 |
| Oct 17, 2025 | 205.49 | 206.13 | 202.01 | 204.55 | 204.55 | -0.58% | 1,496,876 |
| 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 |