IQVIA Inc. (IQV)
149.23
-1.69 (-1.12%)
At close: Apr 15, 2025, 3:59 PM
151.54
1.55%
After-hours: Apr 15, 2025, 08:00 PM EDT
IQVIA Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 149.28 | 149.28 | 151.80 | 151.80 | 146.80 | 146.80 | 150.92 | 150.92 | 3.69% | 2,426,754 |
| Apr 11, 2025 | 144.89 | 144.89 | 146.91 | 146.91 | 140.64 | 140.64 | 145.55 | 145.55 | 1.63% | 2,601,636 |
| Apr 10, 2025 | 152.00 | 152.00 | 152.96 | 152.96 | 140.32 | 140.32 | 143.22 | 143.22 | -8.79% | 3,283,511 |
| Apr 9, 2025 | 140.91 | 140.91 | 157.68 | 157.68 | 135.97 | 135.97 | 157.02 | 157.02 | 8.67% | 6,397,453 |
| Apr 8, 2025 | 157.91 | 157.91 | 159.03 | 159.03 | 142.57 | 142.57 | 144.49 | 144.49 | -5.57% | 2,697,762 |
| Apr 7, 2025 | 149.86 | 149.86 | 160.33 | 160.33 | 146.06 | 146.06 | 153.01 | 153.01 | -1.11% | 3,736,500 |
| Apr 4, 2025 | 163.75 | 163.75 | 164.47 | 164.47 | 154.35 | 154.35 | 154.73 | 154.73 | -7.73% | 2,558,200 |
| Apr 3, 2025 | 172.44 | 172.44 | 173.89 | 173.89 | 166.11 | 166.11 | 167.69 | 167.69 | -3.83% | 2,170,733 |
| Apr 2, 2025 | 169.69 | 169.69 | 174.61 | 174.61 | 169.11 | 169.11 | 174.37 | 174.37 | 1.83% | 1,499,426 |
| Apr 1, 2025 | 176.92 | 176.92 | 177.65 | 177.65 | 170.66 | 170.66 | 171.24 | 171.24 | -2.87% | 1,226,508 |
| Mar 31, 2025 | 176.72 | 176.72 | 177.86 | 177.86 | 169.37 | 169.37 | 176.30 | 176.30 | -0.61% | 2,234,728 |
| Mar 28, 2025 | 178.99 | 178.99 | 178.99 | 178.99 | 176.03 | 176.03 | 177.39 | 177.39 | -1.10% | 1,583,153 |
| Mar 27, 2025 | 179.63 | 179.63 | 180.71 | 180.71 | 176.74 | 176.74 | 179.36 | 179.36 | -0.37% | 1,394,207 |
| Mar 26, 2025 | 180.27 | 180.27 | 181.25 | 181.25 | 179.12 | 179.12 | 180.02 | 180.02 | -0.76% | 1,316,700 |
| Mar 25, 2025 | 187.04 | 187.04 | 187.06 | 187.06 | 179.63 | 179.63 | 181.39 | 181.39 | -2.54% | 1,566,034 |
| Mar 24, 2025 | 187.07 | 187.07 | 188.39 | 188.39 | 184.72 | 184.72 | 186.11 | 186.11 | 0.12% | 1,477,631 |
| Mar 21, 2025 | 182.85 | 182.85 | 186.07 | 186.07 | 180.00 | 180.00 | 185.89 | 185.89 | 0.88% | 3,242,789 |
| Mar 20, 2025 | 185.88 | 185.88 | 186.90 | 186.90 | 183.04 | 183.04 | 184.26 | 184.26 | -1.43% | 1,344,524 |
| Mar 19, 2025 | 189.92 | 189.92 | 189.92 | 189.92 | 185.61 | 185.61 | 186.94 | 186.94 | -0.85% | 1,008,400 |
| Mar 18, 2025 | 185.30 | 185.30 | 188.71 | 188.71 | 182.92 | 182.92 | 188.54 | 188.54 | 1.97% | 1,344,800 |
| Mar 17, 2025 | 184.93 | 184.93 | 186.54 | 186.54 | 183.59 | 183.59 | 184.90 | 184.90 | -0.16% | 1,368,400 |
| Mar 14, 2025 | 183.12 | 183.12 | 185.53 | 185.53 | 182.03 | 182.03 | 185.19 | 185.19 | 2.07% | 1,100,338 |
| Mar 13, 2025 | 185.47 | 185.47 | 185.47 | 185.47 | 180.11 | 180.11 | 181.43 | 181.43 | -2.15% | 1,289,100 |
| Mar 12, 2025 | 185.07 | 185.07 | 186.89 | 186.89 | 182.97 | 182.97 | 185.42 | 185.42 | 1.06% | 1,531,765 |
| Mar 11, 2025 | 188.39 | 188.39 | 189.10 | 189.10 | 180.67 | 180.67 | 183.48 | 183.48 | -2.81% | 1,671,942 |
| Mar 10, 2025 | 189.12 | 189.12 | 193.01 | 193.01 | 188.53 | 188.53 | 188.78 | 188.78 | -1.49% | 1,890,969 |
| Mar 7, 2025 | 184.28 | 184.28 | 191.83 | 191.83 | 183.46 | 183.46 | 191.63 | 191.63 | 3.32% | 1,971,826 |
| Mar 6, 2025 | 184.88 | 184.88 | 188.90 | 188.90 | 183.67 | 183.67 | 185.47 | 185.47 | -0.20% | 1,215,606 |
| Mar 5, 2025 | 183.05 | 183.05 | 186.15 | 186.15 | 181.55 | 181.55 | 185.85 | 185.85 | 1.24% | 1,050,048 |
| Mar 4, 2025 | 184.73 | 184.73 | 185.59 | 185.59 | 179.28 | 179.28 | 183.57 | 183.57 | -0.69% | 1,649,539 |
| Mar 3, 2025 | 187.72 | 187.72 | 189.16 | 189.16 | 184.06 | 184.06 | 184.85 | 184.85 | -2.09% | 1,421,324 |
| Feb 28, 2025 | 187.91 | 187.91 | 189.00 | 189.00 | 185.96 | 185.96 | 188.80 | 188.80 | 1.23% | 1,741,200 |
| Feb 27, 2025 | 189.48 | 189.48 | 190.54 | 190.54 | 184.66 | 184.66 | 186.50 | 186.50 | -2.33% | 1,405,309 |
| Feb 26, 2025 | 191.11 | 191.11 | 193.02 | 193.02 | 189.08 | 189.08 | 190.95 | 190.95 | -0.01% | 1,345,705 |
| Feb 25, 2025 | 195.69 | 195.69 | 195.69 | 195.69 | 190.24 | 190.24 | 190.97 | 190.97 | -1.94% | 2,174,306 |
| Feb 24, 2025 | 192.29 | 192.29 | 195.49 | 195.49 | 191.11 | 191.11 | 194.75 | 194.75 | 1.94% | 1,857,100 |
| Feb 21, 2025 | 193.62 | 193.62 | 195.51 | 195.51 | 190.76 | 190.76 | 191.04 | 191.04 | -1.53% | 1,550,413 |
| Feb 20, 2025 | 197.00 | 197.00 | 198.90 | 198.90 | 193.83 | 193.83 | 194.01 | 194.01 | -1.27% | 1,081,200 |
| Feb 19, 2025 | 193.77 | 193.77 | 198.62 | 198.62 | 193.77 | 193.77 | 196.51 | 196.51 | 1.74% | 1,702,964 |
| Feb 18, 2025 | 193.09 | 193.09 | 196.08 | 196.08 | 192.10 | 192.10 | 193.15 | 193.15 | -0.15% | 1,539,803 |
| Feb 14, 2025 | 198.26 | 198.26 | 200.28 | 200.28 | 193.31 | 193.31 | 193.44 | 193.44 | -1.33% | 1,527,629 |
| Feb 13, 2025 | 197.91 | 197.91 | 198.08 | 198.08 | 195.29 | 195.29 | 196.05 | 196.05 | -0.89% | 905,690 |
| Feb 12, 2025 | 198.62 | 198.62 | 199.79 | 199.79 | 195.28 | 195.28 | 197.82 | 197.82 | -1.53% | 1,044,006 |
| Feb 11, 2025 | 203.27 | 203.27 | 203.52 | 203.52 | 197.75 | 197.75 | 200.89 | 200.89 | -2.94% | 1,380,704 |
| Feb 10, 2025 | 209.63 | 209.63 | 210.00 | 210.00 | 204.93 | 204.93 | 206.97 | 206.97 | -0.56% | 1,076,200 |
| Feb 7, 2025 | 211.67 | 211.67 | 211.67 | 211.67 | 205.41 | 205.41 | 208.14 | 208.14 | -0.87% | 1,748,702 |
| Feb 6, 2025 | 218.10 | 218.10 | 220.00 | 220.00 | 208.19 | 208.19 | 209.96 | 209.96 | 2.20% | 1,811,907 |
| Feb 5, 2025 | 201.90 | 201.90 | 206.31 | 206.31 | 201.69 | 201.69 | 205.44 | 205.44 | 2.70% | 1,692,116 |
| Feb 4, 2025 | 198.08 | 198.08 | 201.70 | 201.70 | 196.99 | 196.99 | 200.04 | 200.04 | 0.47% | 1,413,703 |
| Feb 3, 2025 | 196.50 | 196.50 | 200.90 | 200.90 | 195.99 | 195.99 | 199.11 | 199.11 | -1.12% | 1,602,700 |