IQVIA Inc. (IQV)
186.39
0.50 (0.27%)
At close: Mar 24, 2025, 3:59 PM
186.74
0.19%
After-hours: Mar 24, 2025, 07:56 PM EDT
IQV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 182.85 | 186.07 | 180.00 | 185.89 | 1.63 | 0.88% | 3,184,481 |
| Mar 20, 2025 | 185.88 | 186.90 | 183.04 | 184.26 | -2.68 | -1.43% | 1,344,524 |
| Mar 19, 2025 | 189.92 | 189.92 | 185.61 | 186.94 | -1.60 | -0.85% | 1,008,400 |
| Mar 18, 2025 | 185.30 | 188.71 | 182.92 | 188.54 | 3.64 | 1.97% | 1,344,800 |
| Mar 17, 2025 | 184.93 | 186.54 | 183.59 | 184.90 | -0.29 | -0.16% | 1,368,400 |
| Mar 14, 2025 | 183.12 | 185.53 | 182.03 | 185.19 | 3.76 | 2.07% | 1,100,338 |
| Mar 13, 2025 | 185.47 | 185.47 | 180.11 | 181.43 | -3.99 | -2.15% | 1,289,100 |
| Mar 12, 2025 | 185.07 | 186.89 | 182.97 | 185.42 | 1.94 | 1.06% | 1,531,765 |
| Mar 11, 2025 | 188.39 | 189.10 | 180.67 | 183.48 | -5.30 | -2.81% | 1,671,942 |
| Mar 10, 2025 | 189.12 | 193.01 | 188.53 | 188.78 | -2.85 | -1.49% | 1,890,969 |
| Mar 7, 2025 | 184.28 | 191.83 | 183.46 | 191.63 | 6.16 | 3.32% | 1,971,826 |
| Mar 6, 2025 | 184.88 | 188.90 | 183.67 | 185.47 | -0.38 | -0.20% | 1,215,606 |
| Mar 5, 2025 | 183.05 | 186.15 | 181.55 | 185.85 | 2.28 | 1.24% | 1,050,048 |
| Mar 4, 2025 | 184.73 | 185.59 | 179.28 | 183.57 | -1.28 | -0.69% | 1,649,539 |
| Mar 3, 2025 | 187.72 | 189.16 | 184.06 | 184.85 | -3.95 | -2.09% | 1,421,324 |
| Feb 28, 2025 | 187.91 | 189.00 | 185.96 | 188.80 | 2.30 | 1.23% | 1,741,200 |
| Feb 27, 2025 | 189.48 | 190.54 | 184.66 | 186.50 | -4.45 | -2.33% | 1,405,309 |
| Feb 26, 2025 | 191.11 | 193.02 | 189.08 | 190.95 | -0.02 | -0.01% | 1,345,705 |
| Feb 25, 2025 | 195.69 | 195.69 | 190.24 | 190.97 | -3.78 | -1.94% | 2,174,306 |
| Feb 24, 2025 | 192.29 | 195.49 | 191.11 | 194.75 | 3.71 | 1.94% | 1,857,100 |
| Feb 21, 2025 | 193.62 | 195.51 | 190.76 | 191.04 | -2.97 | -1.53% | 1,550,413 |
| Feb 20, 2025 | 197.00 | 198.90 | 193.83 | 194.01 | -2.50 | -1.27% | 1,081,200 |
| Feb 19, 2025 | 193.77 | 198.62 | 193.77 | 196.51 | 3.36 | 1.74% | 1,702,964 |
| Feb 18, 2025 | 193.09 | 196.08 | 192.10 | 193.15 | -0.29 | -0.15% | 1,539,803 |
| Feb 14, 2025 | 198.26 | 200.28 | 193.31 | 193.44 | -2.61 | -1.33% | 1,527,629 |
| Feb 13, 2025 | 197.91 | 198.08 | 195.29 | 196.05 | -1.77 | -0.89% | 905,690 |
| Feb 12, 2025 | 198.62 | 199.79 | 195.28 | 197.82 | -3.07 | -1.53% | 1,044,006 |
| Feb 11, 2025 | 203.27 | 203.52 | 197.75 | 200.89 | -6.08 | -2.94% | 1,380,704 |
| Feb 10, 2025 | 209.63 | 210.00 | 204.93 | 206.97 | -1.17 | -0.56% | 1,076,200 |
| Feb 7, 2025 | 211.67 | 211.67 | 205.41 | 208.14 | -1.82 | -0.87% | 1,748,702 |
| Feb 6, 2025 | 218.10 | 220.00 | 208.19 | 209.96 | 4.52 | 2.20% | 1,811,907 |
| Feb 5, 2025 | 201.90 | 206.31 | 201.69 | 205.44 | 5.40 | 2.70% | 1,692,116 |
| Feb 4, 2025 | 198.08 | 201.70 | 196.99 | 200.04 | 0.93 | 0.47% | 1,413,703 |
| Feb 3, 2025 | 196.50 | 200.90 | 195.99 | 199.11 | -2.25 | -1.12% | 1,602,700 |
| Jan 31, 2025 | 201.66 | 204.10 | 200.72 | 201.36 | -0.42 | -0.21% | 1,107,845 |
| Jan 30, 2025 | 201.63 | 202.89 | 198.89 | 201.78 | 3.71 | 1.87% | 2,124,611 |
| Jan 29, 2025 | 201.61 | 202.34 | 195.91 | 198.07 | -5.36 | -2.63% | 1,925,320 |
| Jan 28, 2025 | 207.95 | 208.64 | 202.90 | 203.43 | -3.62 | -1.75% | 1,258,400 |
| Jan 27, 2025 | 204.75 | 207.78 | 204.33 | 207.05 | 2.72 | 1.33% | 1,363,118 |
| Jan 24, 2025 | 206.23 | 206.23 | 203.92 | 204.33 | -1.67 | -0.81% | 673,000 |
| Jan 23, 2025 | 207.15 | 207.33 | 200.55 | 206.00 | 0.58 | 0.28% | 1,256,300 |
| Jan 22, 2025 | 205.51 | 207.16 | 202.71 | 205.42 | -0.27 | -0.13% | 2,233,336 |
| Jan 21, 2025 | 199.79 | 206.12 | 198.00 | 205.69 | 8.33 | 4.22% | 1,590,247 |
| Jan 17, 2025 | 198.42 | 199.33 | 196.82 | 197.36 | -0.30 | -0.15% | 1,253,302 |
| Jan 16, 2025 | 195.42 | 198.56 | 194.06 | 197.66 | 1.56 | 0.80% | 1,208,113 |
| Jan 15, 2025 | 198.81 | 199.97 | 194.32 | 196.10 | -1.86 | -0.94% | 1,711,367 |
| Jan 14, 2025 | 198.98 | 203.33 | 195.96 | 197.96 | -6.68 | -3.26% | 2,138,900 |
| Jan 13, 2025 | 204.00 | 206.77 | 202.73 | 204.64 | 1.37 | 0.67% | 1,085,322 |
| Jan 10, 2025 | 202.71 | 207.72 | 201.75 | 203.27 | -1.05 | -0.51% | 1,633,825 |
| Jan 8, 2025 | 204.24 | 206.24 | 198.34 | 204.32 | 1.67 | 0.82% | 1,056,507 |