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

151.10 -3.97 (-2.56%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 01, 2025 154.86 155.00 148.05 151.10 1,841,715 -3.97(-2.56%)
Apr 30, 2025 152.69 155.34 151.00 155.07 2,232,462 +1.62(+1.06%)
Apr 29, 2025 150.60 153.98 149.11 153.45 1,267,860 +3.32(+2.21%)
Apr 28, 2025 151.31 152.42 148.48 150.13 1,457,547 -0.15(-0.10%)
Apr 25, 2025 147.07 150.86 145.90 150.28 1,333,065 -0.40(-0.27%)
Apr 24, 2025 147.59 150.74 146.21 150.68 1,457,565 +3.62(+2.46%)
Apr 23, 2025 149.17 154.17 146.13 147.06 2,295,656 +3.45(+2.40%)
Apr 22, 2025 142.83 143.84 137.78 143.61 1,734,169 +2.39(+1.69%)
Apr 21, 2025 142.24 142.41 137.49 141.22 1,966,877 -2.69(-1.87%)
Apr 17, 2025 149.32 149.32 143.50 143.91 3,302,599 -4.53(-3.05%)
Apr 16, 2025 149.09 151.49 147.52 148.44 1,322,236 -0.71(-0.48%)
Apr 15, 2025 150.22 152.48 148.38 149.15 1,282,095 -1.77(-1.17%)
Apr 14, 2025 149.28 151.80 146.80 150.92 2,446,439 +5.37(+3.69%)
Apr 11, 2025 144.89 146.91 140.64 145.55 2,601,637 +2.33(+1.63%)
Apr 10, 2025 152.00 152.96 140.32 143.22 3,283,342 -13.80(-8.79%)
Apr 09, 2025 140.91 157.68 135.97 157.02 6,397,451 +12.53(+8.67%)
Apr 08, 2025 157.91 159.03 142.57 144.49 2,697,749 -8.52(-5.57%)
Apr 07, 2025 149.86 157.98 146.06 153.01 3,736,473 -1.72(-1.11%)
Apr 04, 2025 163.75 164.47 155.65 154.73 2,558,183 -12.96(-7.73%)
Apr 03, 2025 172.44 173.89 166.11 167.69 2,170,704 -6.68(-3.83%)
Apr 02, 2025 169.69 174.61 169.11 174.37 1,499,427 +3.13(+1.83%)
Apr 01, 2025 176.92 177.65 170.66 171.24 1,226,507 -5.06(-2.87%)
Mar 31, 2025 176.72 177.86 169.37 176.30 2,234,730 -1.09(-0.61%)
Mar 28, 2025 178.99 178.99 176.03 177.39 1,583,154 -1.97(-1.10%)
Mar 27, 2025 179.63 180.71 176.74 179.36 1,394,208 -0.66(-0.37%)
Mar 26, 2025 180.27 181.25 179.12 180.02 1,316,688 -1.37(-0.76%)
Mar 25, 2025 187.04 187.06 179.63 181.39 1,566,025 -4.72(-2.54%)
Mar 24, 2025 187.07 188.38 184.72 186.11 1,494,640 +0.22(+0.12%)
Mar 21, 2025 182.85 186.07 180.00 185.89 3,242,830 +1.63(+0.88%)
Mar 20, 2025 185.88 186.90 183.04 184.26 1,344,524 -2.68(-1.43%)
Mar 19, 2025 189.92 189.92 185.61 186.94 1,008,400 -1.60(-0.85%)
Mar 18, 2025 185.30 188.71 182.92 188.54 1,344,796 +3.64(+1.97%)
Mar 17, 2025 184.93 186.54 183.59 184.90 1,368,353 -0.29(-0.16%)
Mar 14, 2025 183.12 185.53 182.03 185.19 1,100,340 +3.76(+2.07%)
Mar 13, 2025 185.46 185.47 180.11 181.43 1,289,091 -3.99(-2.15%)
Mar 12, 2025 185.07 186.89 182.97 185.42 1,531,764 +1.94(+1.06%)
Mar 11, 2025 188.39 189.10 180.67 183.48 1,671,942 -5.30(-2.81%)
Mar 10, 2025 189.12 193.01 188.53 188.78 1,890,960 -2.85(-1.49%)
Mar 07, 2025 184.28 191.83 183.46 191.63 1,971,827 +6.16(+3.32%)
Mar 06, 2025 184.88 188.90 183.67 185.47 1,221,126 -0.38(-0.20%)
Mar 05, 2025 183.05 186.15 181.54 185.85 1,050,048 +2.28(+1.24%)
Mar 04, 2025 184.73 185.59 179.28 183.57 1,649,540 -1.28(-0.69%)
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.