IQVIA Inc. (IQV)
NYSE: IQV
· Real-Time Price · USD
179.50
2.81 (1.59%)
At close: Sep 26, 2025, 3:59 PM
181.87
1.32%
After-hours: Sep 26, 2025, 07:28 PM EDT
IQV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 177.36 | 179.74 | 176.64 | 179.56 | 179.56 | 1.62% | 919,501 |
| Sep 25, 2025 | 179.53 | 179.93 | 176.16 | 176.69 | 176.69 | -2.51% | 1,199,723 |
| Sep 24, 2025 | 186.28 | 187.77 | 180.55 | 181.24 | 181.24 | -2.79% | 954,234 |
| Sep 23, 2025 | 187.19 | 189.62 | 185.96 | 186.45 | 186.45 | -0.73% | 1,072,335 |
| Sep 22, 2025 | 186.19 | 189.29 | 185.56 | 187.83 | 187.83 | 0.33% | 865,200 |
| Sep 19, 2025 | 190.00 | 190.77 | 187.17 | 187.22 | 187.22 | -1.57% | 2,104,123 |
| Sep 18, 2025 | 188.01 | 190.76 | 186.97 | 190.20 | 190.20 | 1.88% | 988,588 |
| Sep 17, 2025 | 186.95 | 191.71 | 185.49 | 186.69 | 186.69 | -0.06% | 955,436 |
| Sep 16, 2025 | 186.16 | 188.29 | 184.75 | 186.81 | 186.81 | 0.45% | 1,005,536 |
| Sep 15, 2025 | 187.40 | 189.27 | 185.48 | 185.97 | 185.97 | -0.67% | 1,195,188 |
| Sep 12, 2025 | 188.38 | 190.28 | 186.47 | 187.22 | 187.22 | -1.82% | 946,300 |
| Sep 11, 2025 | 184.61 | 190.69 | 184.61 | 190.69 | 190.69 | 3.71% | 1,378,609 |
| Sep 10, 2025 | 189.26 | 190.90 | 183.10 | 183.87 | 183.87 | -3.04% | 1,087,980 |
| Sep 9, 2025 | 191.34 | 191.86 | 187.98 | 189.64 | 189.64 | 1.04% | 1,201,446 |
| Sep 8, 2025 | 185.65 | 189.00 | 183.70 | 187.68 | 187.68 | 0.00% | 1,329,347 |
| Sep 5, 2025 | 184.40 | 188.68 | 184.30 | 187.68 | 187.68 | 1.96% | 1,263,215 |
| Sep 4, 2025 | 183.46 | 184.71 | 177.82 | 184.08 | 184.08 | -0.29% | 1,240,400 |
| 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 |