IQVIA Inc. (IQV)
NYSE: IQV
· Real-Time Price · USD
191.80
2.40 (1.27%)
At close: Aug 15, 2025, 1:10 PM
IQV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 187.81 | 189.98 | 186.76 | 189.40 | 189.40 | -0.44% | 945,412 |
| 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 |
| Aug 6, 2025 | 183.79 | 183.79 | 176.47 | 177.49 | 177.49 | -3.50% | 1,663,500 |
| Aug 5, 2025 | 183.01 | 184.13 | 180.47 | 183.93 | 183.93 | 0.65% | 2,522,883 |
| Aug 4, 2025 | 181.62 | 184.62 | 180.23 | 182.75 | 182.75 | 0.16% | 1,100,500 |
| Aug 1, 2025 | 183.27 | 184.00 | 178.92 | 182.45 | 182.45 | -1.83% | 1,644,135 |
| Jul 31, 2025 | 188.93 | 191.00 | 184.91 | 185.86 | 185.86 | -2.97% | 1,887,359 |
| Jul 30, 2025 | 194.80 | 195.70 | 189.67 | 191.54 | 191.54 | -1.55% | 1,277,957 |
| Jul 29, 2025 | 197.76 | 198.05 | 192.17 | 194.55 | 194.55 | -1.62% | 2,158,748 |
| Jul 28, 2025 | 198.68 | 201.21 | 196.86 | 197.76 | 197.76 | -0.71% | 1,966,386 |
| Jul 25, 2025 | 201.04 | 201.04 | 195.32 | 199.17 | 199.17 | -0.82% | 2,138,936 |
| Jul 24, 2025 | 197.10 | 206.78 | 196.30 | 200.82 | 200.82 | 3.39% | 5,460,128 |
| Jul 23, 2025 | 191.27 | 194.88 | 186.32 | 194.24 | 194.24 | 3.66% | 5,027,916 |
| Jul 22, 2025 | 171.33 | 190.13 | 170.16 | 187.38 | 187.38 | 17.88% | 6,857,001 |
| Jul 21, 2025 | 160.97 | 161.70 | 158.66 | 158.96 | 158.96 | -1.04% | 2,338,000 |
| Jul 18, 2025 | 164.21 | 164.68 | 159.20 | 160.63 | 160.63 | -1.60% | 2,312,800 |