IQVIA Holdings, Inc. Common Stock (IQV)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	147.07	150.86	145.90	150.28	1,333,063	150.28
4/24/2025	147.59	150.74	146.21	150.68	1,457,565	150.68
4/23/2025	149.17	154.17	146.13	147.06	2,295,656	147.06
4/22/2025	142.83	143.84	137.78	143.61	1,734,169	143.61
4/21/2025	142.24	142.41	137.49	141.22	1,966,877	141.22
4/17/2025	149.32	149.32	143.50	143.91	3,302,599	143.91
4/16/2025	149.09	151.49	147.52	148.44	1,322,236	148.44
4/15/2025	150.22	152.48	148.38	149.15	1,282,095	149.15
4/14/2025	149.28	151.80	146.80	150.92	2,446,439	150.92
4/11/2025	144.89	146.91	140.64	145.55	2,601,637	145.55
4/10/2025	152.00	152.96	140.32	143.22	3,283,342	143.22
4/09/2025	140.91	157.68	135.97	157.02	6,397,451	157.02
4/08/2025	157.91	159.03	142.57	144.49	2,697,749	144.49
4/07/2025	149.86	157.98	146.06	153.01	3,736,473	153.01
4/04/2025	163.75	164.47	155.65	154.73	2,558,183	154.73
4/03/2025	172.44	173.89	166.11	167.69	2,170,704	167.69
4/02/2025	169.69	174.61	169.11	174.37	1,499,427	174.37
4/01/2025	176.92	177.65	170.66	171.24	1,226,507	171.24
3/31/2025	176.72	177.86	169.37	176.30	2,234,730	176.30
3/28/2025	178.99	178.99	176.03	177.39	1,583,154	177.39
3/27/2025	179.63	180.71	176.74	179.36	1,394,208	179.36
3/26/2025	180.27	181.25	179.12	180.02	1,316,688	180.02
3/25/2025	187.04	187.06	179.63	181.39	1,566,025	181.39
3/24/2025	187.07	188.38	184.72	186.11	1,494,640	186.11
3/21/2025	182.85	186.07	180.00	185.89	3,242,830	185.89
3/20/2025	185.88	186.90	183.04	184.26	1,344,524	184.26
3/19/2025	189.92	189.92	185.61	186.94	1,008,400	186.94
3/18/2025	185.30	188.71	182.92	188.54	1,344,796	188.54
3/17/2025	184.93	186.54	183.59	184.90	1,368,353	184.90
3/14/2025	183.12	185.53	182.03	185.19	1,100,340	185.19
3/13/2025	185.46	185.47	180.11	181.43	1,289,091	181.43
3/12/2025	185.07	186.89	182.97	185.42	1,531,764	185.42
3/11/2025	188.39	189.10	180.67	183.48	1,671,942	183.48
3/10/2025	189.12	193.01	188.53	188.78	1,890,960	188.78
3/07/2025	184.28	191.83	183.46	191.63	1,971,827	191.63
3/06/2025	184.88	188.90	183.67	185.47	1,221,126	185.47
3/05/2025	183.05	186.15	181.54	185.85	1,050,048	185.85
3/04/2025	184.73	185.59	179.28	183.57	1,649,540	183.57
3/03/2025	187.72	189.16	184.06	184.85	1,421,320	184.85
2/28/2025	187.91	189.00	185.96	188.80	1,741,161	188.80
2/27/2025	189.48	190.54	184.66	186.50	1,405,290	186.50
2/26/2025	191.11	193.02	189.08	190.95	1,345,704	190.95
2/25/2025	195.69	195.69	190.24	190.97	2,174,302	190.97
2/24/2025	192.29	195.49	191.11	194.75	1,857,070	194.75
2/21/2025	193.62	195.51	190.76	191.04	1,550,414	191.04
2/20/2025	197.00	198.90	193.83	194.01	1,081,193	194.01
2/19/2025	193.77	198.62	193.77	196.51	1,702,947	196.51
2/18/2025	193.09	196.08	192.10	193.15	1,539,795	193.15
2/14/2025	198.26	200.28	193.31	193.44	1,527,629	193.44
2/13/2025	197.91	198.08	195.29	196.05	905,565	196.05
2/12/2025	198.62	199.79	195.28	197.82	1,044,006	197.82
2/11/2025	203.27	203.52	197.75	200.89	1,380,705	200.89
2/10/2025	209.63	210.00	204.93	206.97	1,076,158	206.97
2/07/2025	211.67	211.67	205.41	208.14	1,748,703	208.14
2/06/2025	218.10	220.00	208.19	209.96	1,811,904	209.96
2/05/2025	201.90	206.31	201.69	205.44	1,692,054	205.44
2/04/2025	198.08	201.70	196.99	200.04	1,413,703	200.04
2/03/2025	196.50	200.90	195.99	199.11	1,601,170	199.11
1/31/2025	201.66	204.10	200.72	201.36	1,107,846	201.36
1/30/2025	201.63	202.89	198.89	201.78	2,141,600	201.78
1/29/2025	201.61	202.34	195.91	198.07	1,925,321	198.07
1/28/2025	207.95	208.64	202.90	203.43	1,258,392	203.43
1/27/2025	204.75	207.78	204.33	207.00	1,363,078	207.00