Skip to main content
IQVIA Holdings Inc. (LON:0JDM)
London flag London · Delayed Price · Currency is GBP · Price in USD
223.71
+1.17 (0.53%)
At close: Dec 5, 2025

IQVIA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025224.60225.14222.51225.14225.141.17%247
Dec 4, 2025226.68226.68214.76222.54222.54-2.82%599
Dec 3, 2025225.30230.26225.30228.99228.990.38%859
Dec 2, 2025228.74230.11226.69228.11228.11-0.87%79
Dec 1, 2025222.14232.11222.14230.11230.11-0.51%104
Nov 28, 2025233.43233.43229.99231.30231.301.00%60
Nov 26, 2025231.62234.42228.87229.01229.01-1.35%177
Nov 25, 2025228.45233.56227.26232.14232.142.35%3,242
Nov 24, 2025225.92226.82221.87226.82226.821.38%75
Nov 21, 2025217.15225.37216.47223.73223.733.13%771
Nov 20, 2025212.64221.30212.60216.94216.94-0.19%226
Nov 19, 2025217.13218.33215.66217.36217.360.61%5
Nov 18, 2025215.73216.81213.63216.05216.05-2.78%151
Nov 17, 2025219.39222.24218.02222.24222.24-0.37%542
Nov 14, 2025221.20223.84219.94223.06223.06-1.06%5
Nov 13, 2025225.00227.74215.97225.46225.461.70%134
Nov 12, 2025219.00222.13218.51221.69221.691.65%3,269
Nov 11, 2025213.47219.53213.32218.10218.102.40%18
Nov 10, 2025210.30212.98210.04212.98212.981.60%15
Nov 7, 2025209.82210.29206.91209.62209.62-0.69%494
Nov 6, 2025208.60211.07208.60211.07211.070.33%15
Nov 5, 2025207.71211.14207.71210.38210.38-0.74%20
Nov 4, 2025210.86215.20209.09211.95211.950.51%239
Nov 3, 2025210.94214.15208.13210.87210.87-1.78%301
Oct 31, 2025216.27218.16214.69214.69214.69-1.71%1,072
Oct 30, 2025215.69220.13215.69218.42218.42-0.61%19
Oct 29, 2025216.55222.16215.40219.77219.771.72%9
Oct 28, 2025208.46219.73208.46216.05216.05-0.76%275
Oct 27, 2025221.12222.12217.48217.70217.70-1.26%5,622
Oct 24, 2025221.78222.00220.18220.48220.48-0.60%60
Oct 23, 2025222.00224.24217.41221.82221.822.07%679
Oct 22, 2025224.50224.50214.89217.32217.32-0.46%209
Oct 21, 2025216.03218.60214.71218.31218.312.90%607
Oct 20, 2025206.17212.21205.01212.15212.153.94%40
Oct 17, 2025206.18206.18202.88204.11204.11-0.56%3
Oct 16, 2025204.97207.35204.23205.25205.250.09%515
Oct 15, 2025204.80206.88202.82205.08205.080.35%27
Oct 14, 2025205.44205.44200.64204.36204.36-0.19%26
Oct 13, 2025199.71206.20198.53204.74204.741.93%45
Oct 10, 2025203.37204.01200.21200.86200.86-1.68%144
Oct 9, 2025204.13205.55204.00204.30204.301.45%11
Oct 8, 2025198.97201.38197.96201.38201.38-0.16%188
Oct 7, 2025205.71208.50201.70201.70201.70-2.31%85
Oct 6, 2025208.00208.00204.80206.46206.46-0.29%401
Oct 3, 2025205.02209.05204.95207.07207.071.83%141
Oct 2, 2025200.00206.80200.00203.35203.351.29%200
Oct 1, 2025191.04201.00190.20200.77200.775.98%351
Sep 30, 2025179.65189.44179.65189.44189.445.92%19
Sep 29, 2025180.94182.27177.34178.85178.850.22%419
Sep 26, 2025178.24178.63176.77178.46178.460.81%13
Sep 25, 2025179.27180.01177.03177.03177.03-4.06%108
Sep 24, 2025186.28186.68184.53184.53184.53-2.08%128
Sep 23, 2025190.01190.01187.88188.45188.450.46%233
Sep 22, 2025186.19188.95186.19187.60187.60-0.46%6
Sep 19, 2025190.00190.00188.30188.47188.47-0.62%171
Sep 18, 2025187.58189.65187.58189.65189.651.20%6
Sep 17, 2025187.36188.73187.36187.41187.410.66%6
Sep 16, 2025186.64187.28185.67186.19186.19-0.80%35
Sep 15, 2025188.50188.50187.20187.69187.69-0.38%74
Sep 12, 2025187.31189.41187.18188.42188.420.44%159
Sep 11, 2025185.00187.71185.00187.60187.601.40%1,686
Sep 10, 2025191.04191.04185.00185.00185.00-2.28%26
Sep 9, 2025190.82190.82188.91189.32189.321.68%16
Sep 8, 2025185.65189.34185.24186.20186.20-0.20%149
Sep 5, 2025183.64187.72183.64186.57186.572.66%66
Sep 4, 2025180.25182.00179.95181.74181.74-1.07%112
Sep 3, 2025184.12184.12182.45183.70183.70-0.58%27
Sep 2, 2025190.46190.46183.89184.78184.78-3.51%85
Aug 29, 2025190.90192.05189.75191.51191.512.31%448
Aug 28, 2025189.75189.75186.05187.18187.180.41%40
Aug 27, 2025186.87187.49185.99186.42186.42-1.07%350
Aug 26, 2025191.15191.15188.21188.44188.440.27%396
Aug 25, 2025190.83190.83187.94187.94187.94-1.39%173
Aug 22, 2025191.68192.42186.04190.60190.601.55%55
Aug 21, 2025191.37191.37187.16187.69187.69-2.23%51
Aug 20, 2025191.91193.24190.65191.97191.97-0.42%75
Aug 19, 2025192.90196.16191.95192.77192.77-0.14%126
Aug 18, 2025192.00193.04190.10193.04193.040.71%123
Aug 15, 2025192.19192.19189.40191.68191.682.32%38
Aug 14, 2025187.92188.63187.26187.33187.33-0.98%13
Aug 13, 2025186.85189.18186.10189.18189.182.09%2,488
Aug 12, 2025178.99185.30178.99185.30185.302.93%112
Aug 11, 2025180.30180.86179.93180.02180.020.77%26
Aug 8, 2025180.23180.23178.50178.65178.650.30%38
Aug 7, 2025179.83180.95177.25178.12178.120.75%59
Aug 6, 2025181.42183.75176.80176.80176.80-3.64%260
Aug 5, 2025182.20183.48181.31183.48183.480.51%94
Aug 4, 2025183.00185.02181.45182.55182.551.23%1,355
Aug 1, 2025181.50183.55179.48180.34180.33-3.50%1,580
Jul 31, 2025191.57191.57186.87186.87186.87-3.76%257
Jul 30, 2025193.29195.99192.70194.17194.17-0.36%190
Jul 29, 2025197.56197.56192.41194.87194.87-2.57%361
Jul 28, 2025201.00201.00197.17200.01200.011.58%149
Jul 25, 2025202.93202.93195.12196.90196.90-2.86%291
Jul 24, 2025193.92206.48191.22202.69202.695.20%4,661
Jul 23, 2025188.56193.03186.90192.68192.682.03%2,703
Jul 22, 2025167.00188.98158.00188.85188.8518.29%2,778
Jul 21, 2025162.80162.80159.37159.65159.65-0.68%88
Jul 18, 2025164.21164.64160.75160.75160.750.14%342
Jul 17, 2025158.60160.53158.60160.53160.531.74%72