Skip to main content

IQVIA Holdings, Inc. Common Stock (NY:IQV)

185.86 -5.68 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 188.93 191.00 184.91 185.86 1,887,348 -5.68(-2.97%)
Jul 30, 2025 194.80 195.70 189.67 191.54 1,277,952 -3.01(-1.55%)
Jul 29, 2025 197.76 198.04 192.17 194.55 2,158,745 -3.21(-1.62%)
Jul 28, 2025 198.68 201.21 196.85 197.76 1,966,354 -1.41(-0.71%)
Jul 25, 2025 201.04 201.04 195.32 199.17 2,138,938 -1.65(-0.82%)
Jul 24, 2025 197.10 206.78 196.29 200.82 5,460,145 +6.58(+3.39%)
Jul 23, 2025 191.27 194.88 186.32 194.24 5,027,875 +6.86(+3.66%)
Jul 22, 2025 171.33 190.13 170.16 187.38 6,856,152 +28.42(+17.88%)
Jul 21, 2025 160.97 161.70 158.66 158.96 2,337,420 -1.67(-1.04%)
Jul 18, 2025 164.21 164.68 159.20 160.63 2,312,800 -2.62(-1.60%)
Jul 17, 2025 158.32 163.83 157.78 163.25 2,194,887 +4.61(+2.91%)
Jul 16, 2025 158.33 159.80 156.16 158.64 1,498,304 +0.96(+0.61%)
Jul 15, 2025 161.51 162.24 157.59 157.68 2,406,139 -2.45(-1.53%)
Jul 14, 2025 161.45 162.85 159.46 160.13 1,364,954 -2.67(-1.64%)
Jul 11, 2025 163.54 164.89 161.36 162.80 1,156,700 -2.73(-1.65%)
Jul 10, 2025 162.83 168.97 162.28 165.53 1,612,123 +3.51(+2.17%)
Jul 09, 2025 165.88 166.74 160.28 162.02 1,289,746 -2.45(-1.49%)
Jul 08, 2025 163.17 168.47 162.71 164.47 1,987,724 +2.02(+1.24%)
Jul 07, 2025 163.25 164.99 160.87 162.45 1,489,123 -1.79(-1.09%)
Jul 03, 2025 165.10 166.91 164.24 164.24 674,107 -0.41(-0.25%)
Jul 02, 2025 163.15 164.91 161.72 164.65 1,282,984 +2.04(+1.25%)
Jul 01, 2025 157.31 167.32 156.01 162.61 1,497,762 +5.02(+3.19%)
Jun 30, 2025 157.87 158.99 155.15 157.59 2,920,640 +0.12(+0.08%)
Jun 27, 2025 158.86 159.58 156.01 157.47 2,309,433 -0.69(-0.44%)
Jun 26, 2025 159.94 160.22 156.49 158.16 2,551,726 -0.55(-0.35%)
Jun 25, 2025 157.84 159.62 156.13 158.71 2,093,231 +0.13(+0.08%)
Jun 24, 2025 156.59 158.93 155.61 158.58 1,606,747 +3.41(+2.20%)
Jun 23, 2025 153.27 157.07 153.01 155.17 4,537,392 +0.44(+0.28%)
Jun 20, 2025 155.60 156.91 153.82 154.73 2,905,655 +0.12(+0.08%)
Jun 18, 2025 155.01 156.01 153.88 154.61 1,667,194 +0.51(+0.33%)
Jun 17, 2025 157.45 158.99 153.22 154.10 2,631,049 -5.15(-3.23%)
Jun 16, 2025 157.48 159.85 155.20 159.25 1,643,792 +2.36(+1.50%)
Jun 13, 2025 156.06 158.98 156.06 156.89 1,473,885 -2.24(-1.41%)
Jun 12, 2025 158.00 160.23 157.26 159.13 1,584,497 +0.30(+0.19%)
Jun 11, 2025 160.05 163.79 158.05 158.83 2,739,908 -0.94(-0.59%)
Jun 10, 2025 154.51 160.63 153.93 159.77 2,845,141 +5.62(+3.65%)
Jun 09, 2025 154.26 154.83 151.58 154.15 2,410,406 +1.83(+1.20%)
Jun 06, 2025 148.22 152.34 147.62 152.32 2,750,098 +4.95(+3.36%)
Jun 05, 2025 148.86 149.86 146.44 147.37 3,292,897 -0.53(-0.36%)
Jun 04, 2025 144.04 149.00 143.00 147.90 2,684,606 +5.12(+3.59%)
Jun 03, 2025 138.51 143.39 136.41 142.78 3,270,020 +3.68(+2.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.