IQVIA Holdings, Inc. Common Stock (IQV)

Historical Prices For IQVIA Holdings, Inc. Common Stock (IQV)

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	148.86	149.86	146.44	147.37	3,289,691	147.37
6/04/2025	144.04	149.00	143.00	147.90	2,684,606	147.90
6/03/2025	138.51	143.39	136.41	142.78	3,270,020	142.78
6/02/2025	139.14	139.66	136.43	139.10	1,536,988	139.10
5/30/2025	140.20	141.33	137.33	140.33	3,076,036	140.33
5/29/2025	140.59	141.67	137.75	141.02	2,250,155	141.02
5/28/2025	140.10	140.87	138.20	138.78	1,601,543	138.78
5/27/2025	139.84	141.95	139.55	140.54	2,960,057	140.54
5/23/2025	135.96	137.88	134.65	137.00	2,248,711	137.00
5/22/2025	136.41	138.46	135.39	138.04	3,036,025	138.04
5/21/2025	142.93	144.73	137.26	137.29	2,870,730	137.29
5/20/2025	143.56	145.78	142.87	144.95	4,613,543	144.95
5/19/2025	140.09	143.57	139.13	143.54	3,088,255	143.54
5/16/2025	140.89	143.75	138.00	142.82	2,227,302	142.82
5/15/2025	140.83	141.66	137.34	140.43	2,595,883	140.43
5/14/2025	150.68	151.97	141.67	141.82	2,739,448	141.82
5/13/2025	155.00	155.95	150.61	150.68	2,499,699	150.68
5/12/2025	152.88	156.53	151.50	156.13	5,398,680	156.13
5/09/2025	153.69	154.99	148.74	148.99	1,677,257	148.99
5/08/2025	155.20	156.50	151.00	153.29	2,667,929	153.29
5/07/2025	149.60	153.69	146.72	153.30	2,879,579	153.30
5/06/2025	149.83	153.31	143.65	146.20	2,920,261	146.20
5/05/2025	151.81	154.43	151.18	152.30	2,024,278	152.30
5/02/2025	154.85	156.31	152.41	153.48	1,697,046	153.48
5/01/2025	154.86	155.00	148.05	151.10	1,841,715	151.10
4/30/2025	152.69	155.34	151.00	155.07	2,232,462	155.07
4/29/2025	150.60	153.98	149.11	153.45	1,267,860	153.45
4/28/2025	151.31	152.42	148.48	150.13	1,457,547	150.13
4/25/2025	147.07	150.86	145.90	150.28	1,333,065	150.28
4/24/2025	147.59	150.74	146.21	150.68	1,457,565	150.68
4/23/2025	149.17	154.17	146.13	147.06	2,295,656	147.06
4/22/2025	142.83	143.84	137.78	143.61	1,734,169	143.61
4/21/2025	142.24	142.41	137.49	141.22	1,966,877	141.22
4/17/2025	149.32	149.32	143.50	143.91	3,302,599	143.91
4/16/2025	149.09	151.49	147.52	148.44	1,322,236	148.44
4/15/2025	150.22	152.48	148.38	149.15	1,282,095	149.15
4/14/2025	149.28	151.80	146.80	150.92	2,446,439	150.92
4/11/2025	144.89	146.91	140.64	145.55	2,601,637	145.55
4/10/2025	152.00	152.96	140.32	143.22	3,283,342	143.22
4/09/2025	140.91	157.68	135.97	157.02	6,397,456	157.02
4/08/2025	157.91	159.03	142.57	144.49	2,697,749	144.49
4/07/2025	149.86	157.98	146.06	153.01	3,736,473	153.01
4/04/2025	163.75	164.47	154.35	154.73	2,558,183	154.73
4/03/2025	172.44	173.89	166.11	167.69	2,170,704	167.69
4/02/2025	169.69	174.61	169.11	174.37	1,499,427	174.37
4/01/2025	176.92	177.65	170.66	171.24	1,226,507	171.24
3/31/2025	176.72	177.86	169.37	176.30	2,234,730	176.30
3/28/2025	178.99	178.99	176.03	177.39	1,583,154	177.39
3/27/2025	179.63	180.71	176.74	179.36	1,394,208	179.36
3/26/2025	180.27	181.25	179.12	180.02	1,316,688	180.02
3/25/2025	187.04	187.06	179.63	181.39	1,566,025	181.39
3/24/2025	187.07	188.38	184.72	186.11	1,494,640	186.11
3/21/2025	182.85	186.07	180.00	185.89	3,242,830	185.89
3/20/2025	185.88	186.90	183.04	184.26	1,344,524	184.26
3/19/2025	189.92	189.92	185.61	186.94	1,008,400	186.94
3/18/2025	185.30	188.71	182.92	188.54	1,344,796	188.54
3/17/2025	184.93	186.54	183.59	184.90	1,368,353	184.90
3/14/2025	183.12	185.53	182.03	185.19	1,100,340	185.19
3/13/2025	185.46	185.47	180.11	181.43	1,289,091	181.43
3/12/2025	185.07	186.89	182.97	185.42	1,531,764	185.42
3/11/2025	188.39	189.10	180.67	183.48	1,671,942	183.48
3/10/2025	189.12	193.01	188.53	188.78	1,890,960	188.78
3/07/2025	184.28	191.83	183.46	191.63	1,971,827	191.63
3/06/2025	184.88	188.90	183.67	185.47	1,221,126	185.47