IQVIA Inc. (IQV)
NYSE: IQV
· Real-Time Price · USD
187.76
3.68 (2.00%)
At close: Sep 05, 2025, 3:59 PM
187.68
-0.04%
After-hours: Sep 05, 2025, 06:09 PM EDT
IQV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 183.46 | 184.71 | 177.82 | 184.08 | 184.08 | -0.29% | 1,240,370 |
| Sep 3, 2025 | 183.36 | 185.35 | 181.44 | 184.62 | 184.62 | 0.48% | 1,194,100 |
| Sep 2, 2025 | 189.28 | 189.47 | 183.47 | 183.74 | 183.74 | -3.71% | 1,258,900 |
| Aug 29, 2025 | 188.00 | 192.13 | 188.00 | 190.81 | 190.81 | 1.10% | 1,089,400 |
| Aug 28, 2025 | 188.53 | 189.42 | 186.10 | 188.73 | 188.73 | -0.04% | 1,161,600 |
| Aug 27, 2025 | 186.87 | 188.98 | 185.38 | 188.80 | 188.80 | 0.55% | 1,014,446 |
| Aug 26, 2025 | 188.21 | 189.67 | 186.52 | 187.76 | 187.76 | -0.14% | 1,505,905 |
| Aug 25, 2025 | 190.83 | 190.83 | 187.01 | 188.02 | 188.02 | -1.64% | 1,056,134 |
| Aug 22, 2025 | 187.25 | 193.23 | 186.01 | 191.15 | 191.15 | 3.11% | 1,619,419 |
| Aug 21, 2025 | 190.77 | 190.80 | 185.11 | 185.39 | 185.39 | -3.46% | 1,064,244 |
| Aug 20, 2025 | 191.92 | 193.31 | 190.46 | 192.04 | 192.04 | -0.16% | 860,800 |
| Aug 19, 2025 | 192.54 | 196.22 | 191.74 | 192.35 | 192.35 | -0.10% | 1,266,800 |
| Aug 18, 2025 | 191.73 | 193.59 | 190.32 | 192.54 | 192.54 | 0.76% | 1,341,039 |
| Aug 15, 2025 | 191.06 | 192.32 | 190.08 | 191.09 | 191.09 | 0.89% | 950,700 |
| Aug 14, 2025 | 187.81 | 189.98 | 186.76 | 189.40 | 189.40 | -0.44% | 946,620 |
| Aug 13, 2025 | 186.78 | 190.81 | 186.53 | 190.23 | 190.23 | 2.32% | 1,564,821 |
| Aug 12, 2025 | 180.50 | 186.57 | 179.59 | 185.91 | 185.91 | 3.23% | 1,488,030 |
| Aug 11, 2025 | 180.06 | 181.66 | 179.10 | 180.09 | 180.09 | 0.13% | 1,072,900 |
| Aug 8, 2025 | 178.84 | 180.40 | 177.90 | 179.86 | 179.86 | 0.51% | 877,748 |
| Aug 7, 2025 | 179.83 | 180.95 | 176.72 | 178.95 | 178.95 | 0.82% | 1,031,425 |