IQVIA Stock Price History
NYSE: IQVHealth CareBiotechnology: Commercial Physical & Biological ResarchUSD
259.88+1.00 (+0.39%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
IQV price history at a glance
The price history for IQVIA (IQV) on this page begins on May 6, 2013, when the stock closed at $42.39; it most recently closed at $259.88 on October 5, 2026. The highest price in this record is $285.61, reached on December 27, 2021; the latest close is 9.0% below that peak. Across the 12 complete calendar years in the table, IQV finished higher in 10 and lower in 2. Its best year was 2021 (+57.5%) and its worst was 2022 (-27.4%).
Over roughly 13 years the share price changed +513.1%, a 14.5% compound annual price return (excluding dividends). In the last 12 months alone, IQV has gained 31.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $285.61
- Date of high
- Dec 27, 2021
- Low since 2013
- $40.10
- Date of low
- Oct 28, 2013
- 52-week high
- $277.40
- 52-week low
- $154.50
- IPO year
- 2013
- Last close
- $259.88
IQV returns
1 week
+0.65%
1 month
+1.13%
3 months
+25.03%
6 months
+55.30%
Year to date
+15.29%
1 year
+31.14%
3 years
+30.36%
5 years
+4.43%
IQV price return, excluding dividends.
IQV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 259.88 | +15.31% |
| 2025 | 225.37 | +14.17% |
| 2024 | 197.39 | -14.69% |
| 2023 | 231.38 | +12.93% |
| 2022 | 204.89 | -27.38% |
| 2021 | 282.14 | +57.47% |
| 2020 | 179.17 | +16.20% |
| 2019 | 154.19 | +34.00% |
| 2018 | 115.07 | +17.54% |
| 2017 | 97.90 | +28.73% |
| 2016 | 76.05 | +10.76% |
| 2015 | 68.66 | +16.16% |
| 2014 | 59.11 | +27.69% |
| 2013* | 46.29 | +9.20% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
IQV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 257.73 | 263.51 | 258.71 | 259.88 | +0.39% | |
| 256.01 | 259.95 | 252.57 | 258.88 | +0.30% | |
| 261.41 | 261.41 | 255.05 | 258.11 | -0.72% | |
| 269.43 | 274.28 | 259.79 | 259.98 | -2.30% | |
| 258.51 | 266.91 | 258.51 | 266.09 | +3.05% | |
| 260.70 | 261.98 | 257.07 | 258.21 | -0.96% | |
| 268.02 | 268.88 | 259.31 | 260.72 | -3.02% | |
| 269.96 | 273.16 | 267.61 | 268.85 | -0.05% | |
| 271.46 | 273.50 | 266.43 | 268.99 | -0.73% | |
| 266.52 | 272.75 | 265.97 | 270.97 | +0.22% | |
| 274.90 | 274.90 | 269.43 | 270.37 | -1.69% | |
| 266.46 | 277.13 | 266.46 | 275.02 | +2.67% | |
| 270.66 | 277.40 | 267.42 | 267.86 | -0.83% | |
| 270.25 | 272.44 | 267.26 | 270.09 | +0.08% | |
| 266.76 | 270.86 | 265.25 | 269.88 | +1.30% | |
| 269.45 | 269.45 | 264.88 | 266.42 | -1.12% | |
| 273.15 | 273.88 | 267.92 | 269.44 | +0.23% | |
| 270.89 | 273.56 | 268.57 | 268.82 | -0.32% | |
| 263.17 | 272.35 | 262.95 | 269.67 | +1.51% | |
| 265.77 | 267.95 | 262.56 | 265.67 | +1.49% | |
| 258.82 | 262.89 | 256.97 | 261.77 | +1.74% | |
| 254.57 | 258.93 | 252.53 | 257.30 | +0.12% | |
| 257.10 | 258.14 | 254.21 | 256.98 | -0.86% | |
| 264.00 | 264.79 | 259.00 | 259.21 | -3.20% | |
| 268.48 | 271.80 | 262.60 | 267.77 | -1.42% | |
| 265.81 | 271.71 | 263.38 | 271.62 | +2.95% | |
| 258.00 | 266.08 | 257.18 | 263.84 | +2.13% | |
| 262.09 | 262.64 | 257.19 | 258.35 | -1.09% | |
| 258.07 | 261.87 | 256.02 | 261.19 | -0.21% | |
| 260.55 | 262.82 | 258.08 | 261.75 | -0.24% | |
| 261.49 | 265.25 | 259.75 | 262.38 | +0.33% | |
| 254.91 | 262.51 | 253.16 | 261.51 | +0.81% | |
| 258.59 | 261.80 | 256.45 | 259.42 | -0.32% | |
| 256.81 | 261.88 | 255.79 | 260.24 | +0.16% | |
| 256.79 | 260.40 | 254.93 | 259.82 | +1.47% | |
| 246.87 | 260.30 | 246.87 | 256.05 | +2.72% | |
| 240.46 | 251.00 | 240.46 | 249.28 | +3.85% | |
| 244.36 | 246.02 | 239.98 | 240.03 | -0.50% | |
| 235.34 | 241.87 | 233.76 | 241.24 | +1.94% | |
| 240.55 | 243.00 | 235.87 | 236.66 | -2.01% | |
| 239.82 | 244.29 | 236.51 | 241.52 | -0.08% | |
| 239.80 | 243.76 | 238.00 | 241.71 | -0.87% | |
| 241.47 | 245.30 | 240.72 | 243.84 | +0.76% | |
| 237.55 | 243.18 | 235.76 | 241.99 | +1.38% | |
| 232.41 | 238.78 | 230.50 | 238.70 | +2.70% | |
| 236.00 | 236.80 | 228.76 | 232.43 | -1.53% | |
| 233.49 | 238.22 | 231.34 | 236.05 | +3.44% | |
| 232.48 | 233.10 | 227.15 | 228.20 | -2.21% | |
| 237.17 | 238.49 | 230.83 | 233.36 | -0.71% | |
| 236.97 | 237.94 | 230.93 | 235.02 | -1.16% | |
| 243.85 | 246.09 | 235.01 | 237.79 | -3.95% | |
| 241.79 | 251.36 | 240.70 | 247.56 | +1.90% | |
| 235.00 | 247.72 | 232.50 | 242.94 | +13.94% | |
| 207.34 | 213.48 | 206.87 | 213.22 | +2.48% | |
| 208.14 | 209.99 | 206.92 | 208.05 | +0.35% | |
| 216.66 | 217.05 | 204.15 | 207.32 | +4.43% | |
| 202.46 | 202.64 | 197.60 | 198.52 | -1.54% | |
| 198.89 | 203.97 | 198.73 | 201.62 | -1.12% | |
| 205.19 | 205.54 | 201.33 | 203.90 | -1.14% | |
| 207.15 | 211.64 | 205.80 | 206.26 | -2.01% | |
| 207.98 | 211.87 | 207.97 | 210.49 | +1.78% | |
| 209.25 | 211.92 | 206.52 | 206.81 | -0.49% | |
| 205.01 | 208.61 | 202.76 | 207.83 | +0.13% | |
| 207.85 | 212.36 | 206.74 | 207.55 | -0.14% | |
| 211.00 | 211.01 | 206.73 | 207.85 | -0.54% | |
| 205.30 | 210.09 | 203.18 | 208.97 | +2.54% | |
| 206.12 | 207.57 | 201.16 | 203.79 | -2.13% | |
| 210.00 | 211.10 | 204.75 | 208.23 | +1.10% | |
| 205.44 | 207.97 | 201.98 | 205.97 | -0.52% | |
| 204.33 | 208.29 | 203.94 | 207.04 | +1.89% | |
| 195.14 | 206.50 | 195.14 | 203.20 | +5.17% | |
| 194.00 | 194.08 | 188.92 | 193.22 | -0.03% | |
| 192.02 | 193.58 | 189.23 | 193.28 | +1.12% | |
| 185.43 | 191.39 | 185.43 | 191.14 | +2.53% | |
| 186.85 | 191.16 | 183.17 | 186.43 | +0.44% | |
| 174.69 | 187.79 | 174.69 | 185.62 | +8.37% | |
| 169.95 | 172.84 | 168.75 | 171.28 | +2.07% | |
| 167.62 | 169.90 | 163.35 | 167.81 | +0.02% | |
| 170.67 | 171.00 | 162.22 | 167.77 | -1.70% | |
| 175.68 | 177.54 | 169.71 | 170.67 | -4.74% | |
| 179.39 | 180.62 | 177.13 | 179.17 | +0.44% | |
| 182.11 | 183.34 | 176.13 | 178.39 | -1.69% | |
| 181.16 | 182.41 | 177.98 | 181.46 | +0.22% | |
| 181.14 | 182.05 | 178.02 | 181.06 | -0.61% | |
| 184.37 | 187.07 | 180.42 | 182.17 | -2.19% | |
| 185.22 | 190.68 | 183.62 | 186.25 | +1.39% | |
| 184.72 | 185.55 | 181.55 | 183.69 | +0.13% | |
| 187.31 | 188.92 | 182.37 | 183.45 | -1.84% | |
| 185.44 | 188.86 | 182.59 | 186.88 | +2.65% | |
| 177.45 | 182.32 | 174.10 | 182.05 | +0.78% | |
| 185.00 | 186.37 | 178.86 | 180.64 | -3.31% | |
| 182.84 | 188.86 | 182.00 | 186.82 | +2.53% | |
| 181.17 | 185.28 | 178.41 | 182.21 | +0.62% | |
| 165.02 | 181.13 | 163.95 | 181.09 | +9.34% | |
| 163.56 | 167.81 | 163.02 | 165.62 | +2.23% | |
| 166.18 | 167.09 | 161.75 | 162.00 | -3.51% | |
| 168.70 | 169.57 | 163.04 | 167.90 | -0.07% | |
| 170.56 | 170.63 | 166.42 | 168.02 | -2.03% | |
| 170.00 | 171.97 | 165.44 | 171.50 | -0.97% | |
| 172.36 | 175.93 | 169.24 | 173.18 | +0.21% | |
| 169.19 | 174.97 | 169.19 | 172.81 | +2.18% | |
| 170.07 | 173.35 | 168.68 | 169.12 | -0.91% | |
| 174.10 | 175.95 | 170.55 | 170.68 | -0.99% | |
| 174.16 | 176.26 | 168.07 | 172.38 | -1.53% | |
| 173.98 | 176.24 | 170.98 | 175.06 | +0.87% | |
| 178.12 | 179.73 | 172.38 | 173.55 | -2.89% | |
| 182.43 | 182.62 | 175.28 | 178.71 | +0.04% | |
| 177.86 | 182.00 | 177.26 | 178.64 | +1.23% | |
| 180.32 | 182.70 | 175.77 | 176.47 | +0.03% | |
| 159.80 | 176.99 | 156.63 | 176.42 | +9.62% | |
| 158.50 | 161.40 | 158.00 | 160.94 | +2.01% | |
| 160.13 | 161.50 | 156.24 | 157.77 | -0.38% | |
| 155.00 | 160.15 | 154.50 | 158.37 | +1.09% | |
| 158.61 | 159.95 | 155.22 | 156.66 | -1.46% | |
| 163.96 | 164.05 | 158.63 | 158.98 | -2.97% | |
| 162.88 | 165.51 | 162.02 | 163.84 | +0.96% | |
| 161.33 | 164.13 | 160.20 | 162.28 | +1.00% | |
| 168.64 | 168.64 | 156.32 | 160.68 | -8.29% | |
| 178.33 | 179.72 | 174.51 | 175.21 | -0.27% | |
| 177.17 | 180.98 | 175.02 | 175.69 | -0.61% | |
| 174.64 | 177.30 | 173.00 | 176.76 | +0.17% | |
| 174.40 | 179.38 | 173.61 | 176.46 | +2.62% | |
| 179.84 | 179.84 | 171.84 | 171.95 | -3.45% | |
| 175.82 | 180.72 | 175.81 | 178.10 | +1.61% | |
| 172.81 | 176.40 | 171.73 | 175.28 | +1.91% | |
| 166.70 | 173.18 | 166.26 | 171.99 | +2.78% | |
| 169.45 | 169.94 | 165.25 | 167.34 | -0.97% | |
| 171.15 | 171.31 | 165.42 | 168.98 | -2.06% | |
| 175.39 | 178.57 | 171.77 | 172.54 | +1.13% | |
| 169.40 | 172.19 | 168.30 | 170.62 | -0.06% | |
| 173.11 | 173.11 | 163.59 | 170.72 | -1.47% | |
| 170.19 | 177.12 | 169.72 | 173.26 | +0.50% | |
| 171.86 | 174.27 | 169.78 | 172.40 | +1.09% | |
| 168.72 | 173.34 | 166.55 | 170.54 | +2.64% | |
| 165.67 | 168.72 | 163.27 | 166.16 | +1.41% | |
| 167.58 | 168.54 | 162.36 | 163.85 | -3.28% | |
| 164.33 | 170.48 | 164.33 | 169.40 | +2.27% | |
| 168.58 | 171.07 | 163.23 | 165.64 | -0.27% | |
| 164.44 | 169.23 | 163.66 | 166.09 | -0.52% | |
| 170.26 | 172.80 | 165.82 | 166.96 | +0.54% | |
| 166.37 | 167.56 | 163.80 | 166.07 | -0.24% | |
| 165.31 | 169.56 | 163.96 | 166.47 | -0.33% | |
| 165.17 | 168.92 | 163.40 | 167.02 | -0.84% | |
| 166.67 | 171.62 | 166.61 | 168.43 | +2.15% | |
| 166.98 | 168.86 | 163.60 | 164.89 | +0.10% | |
| 164.65 | 167.04 | 164.14 | 164.72 | +1.10% | |
| 169.23 | 172.77 | 162.22 | 162.93 | -5.04% | |
| 170.41 | 173.50 | 169.41 | 171.58 | +0.38% | |
| 178.12 | 180.14 | 170.88 | 170.93 | -4.27% | |
| 174.49 | 180.24 | 172.17 | 178.55 | +2.33% | |
| 178.20 | 179.65 | 173.93 | 174.49 | -2.25% | |
| 176.69 | 182.93 | 176.28 | 178.50 | +0.35% | |
| 174.73 | 178.28 | 173.32 | 177.88 | +2.25% | |
| 170.79 | 174.83 | 168.53 | 173.96 | -0.18% | |
| 174.81 | 177.21 | 172.45 | 174.27 | -2.54% | |
| 168.08 | 179.25 | 167.12 | 178.81 | +4.79% | |
| 165.58 | 172.37 | 163.04 | 170.64 | +5.39% | |
| 166.39 | 166.39 | 160.00 | 161.91 | -1.80% | |
| 162.61 | 166.43 | 162.03 | 164.88 | +1.58% | |
| 163.86 | 166.12 | 159.67 | 162.31 | -2.00% | |
| 168.30 | 169.34 | 163.62 | 165.62 | -2.21% | |
| 169.05 | 171.06 | 161.94 | 169.36 | -0.99% | |
| 164.73 | 171.14 | 163.35 | 171.06 | +4.03% | |
| 166.21 | 167.55 | 162.82 | 164.44 | -1.50% | |
| 169.98 | 172.52 | 165.60 | 166.94 | -1.13% | |
| 162.93 | 170.00 | 156.67 | 168.85 | -4.70% | |
| 180.34 | 185.00 | 174.83 | 177.18 | -2.89% | |
| 192.97 | 194.83 | 181.77 | 182.45 | -5.30% | |
| 187.26 | 193.26 | 185.15 | 192.67 | +2.76% | |
| 183.12 | 190.09 | 182.77 | 187.49 | +3.61% | |
| 199.88 | 199.88 | 176.07 | 180.96 | -10.65% | |
| 201.25 | 206.00 | 197.25 | 202.54 | -0.60% | |
| 230.08 | 233.48 | 201.55 | 203.77 | -11.88% | |
| 228.74 | 231.75 | 226.57 | 231.23 | +0.47% | |
| 234.41 | 234.87 | 228.67 | 230.15 | -2.32% | |
| 240.33 | 240.33 | 233.65 | 235.62 | -1.73% | |
| 239.39 | 241.14 | 237.47 | 239.76 | -0.53% | |
| 237.80 | 244.16 | 235.45 | 241.04 | +0.67% | |
| 234.76 | 239.51 | 227.99 | 239.43 | +1.75% | |
| 238.50 | 239.27 | 234.69 | 235.31 | -1.56% | |
| 242.00 | 242.99 | 238.21 | 239.05 | -0.97% | |
| 235.92 | 242.80 | 233.13 | 241.40 | +3.30% | |
| 232.50 | 237.36 | 230.65 | 233.69 | -1.68% | |
| 240.36 | 241.55 | 237.67 | 237.68 | -1.49% | |
| 240.89 | 242.44 | 238.04 | 241.28 | -0.03% | |
| 241.27 | 242.52 | 239.69 | 241.35 | -0.09% | |
| 242.28 | 244.82 | 238.49 | 241.57 | +0.29% | |
| 243.41 | 244.03 | 239.24 | 240.86 | -0.64% | |
| 244.63 | 247.05 | 242.41 | 242.41 | -0.32% | |
| 241.65 | 245.22 | 239.00 | 243.19 | -0.45% | |
| 241.00 | 246.71 | 240.00 | 244.29 | +1.56% | |
| 234.60 | 241.81 | 234.42 | 240.53 | +2.53% | |
| 222.55 | 234.95 | 221.78 | 234.59 | +4.09% | |
| 225.41 | 228.17 | 223.11 | 225.37 | -0.02% | |
| 227.18 | 227.75 | 225.29 | 225.41 | -1.00% | |
| 226.11 | 228.28 | 225.59 | 227.69 | +0.26% | |
| 225.49 | 227.56 | 225.49 | 227.11 | +0.08% | |
| 226.15 | 227.11 | 225.68 | 226.92 | +0.40% | |
| 225.34 | 226.39 | 224.12 | 226.02 | +0.39% | |
| 223.17 | 225.38 | 222.91 | 225.15 | +0.35% | |
| 221.71 | 224.70 | 220.08 | 224.37 | +1.67% | |
| 223.04 | 223.48 | 219.80 | 220.69 | -0.82% | |
| 222.05 | 225.80 | 221.23 | 222.52 | +0.49% | |
| 220.21 | 225.47 | 220.21 | 221.43 | -0.11% | |
| 222.86 | 223.59 | 220.12 | 221.68 | -0.87% | |
| 224.05 | 224.53 | 220.88 | 223.63 | +0.62% | |
| 226.05 | 226.77 | 220.65 | 222.26 | -1.65% | |
| 223.04 | 226.08 | 221.66 | 225.98 | +1.37% | |
| 219.28 | 224.50 | 219.01 | 222.92 | +2.23% | |
| 222.49 | 223.55 | 217.86 | 218.06 | -2.46% | |
| 225.05 | 225.06 | 222.22 | 223.57 | -1.01% | |
| 223.46 | 226.64 | 221.71 | 225.85 | +0.41% | |
| 227.53 | 227.53 | 214.01 | 224.92 | -1.02% | |
| 226.74 | 230.80 | 226.02 | 227.24 | +0.71% | |
| 228.16 | 229.83 | 225.54 | 225.63 | -1.24% | |
| 229.16 | 232.58 | 228.27 | 228.47 | -0.67% | |
| 232.52 | 232.71 | 229.98 | 230.01 | -0.77% | |
| 230.44 | 232.21 | 228.69 | 231.80 | -0.05% | |
| 230.00 | 234.30 | 228.82 | 231.92 | +1.64% | |
| 224.63 | 228.77 | 222.00 | 228.18 | +1.46% | |
| 217.39 | 225.90 | 216.55 | 224.90 | +3.59% | |
| 219.27 | 222.00 | 216.05 | 217.11 | -0.17% | |
| 214.96 | 218.99 | 214.96 | 217.48 | +0.09% | |
| 214.26 | 219.48 | 213.90 | 217.28 | +0.54% | |
| 219.39 | 222.89 | 215.69 | 216.12 | -2.04% | |
| 220.74 | 224.23 | 220.02 | 220.61 | -1.32% | |
| 218.70 | 228.12 | 217.61 | 223.55 | +1.21% | |
| 219.00 | 223.22 | 218.51 | 220.88 | +1.08% | |
| 214.41 | 220.13 | 213.47 | 218.53 | +2.57% | |
| 213.20 | 214.44 | 210.30 | 213.05 | +1.23% | |
| 209.82 | 211.33 | 206.72 | 210.46 | -0.19% | |
| 210.00 | 212.68 | 208.83 | 210.86 | +0.35% | |
| 209.80 | 212.05 | 207.01 | 210.12 | -0.40% | |
| 210.86 | 215.94 | 209.09 | 210.96 | -1.37% | |
| 212.42 | 215.37 | 208.17 | 213.88 | -1.19% | |
| 216.27 | 218.51 | 214.09 | 216.46 | -0.00% | |
| 215.99 | 220.16 | 215.99 | 216.47 | -0.62% | |
| 220.00 | 222.59 | 215.75 | 217.83 | -0.14% | |
| 210.23 | 221.23 | 209.46 | 218.13 | +0.32% | |
| 221.77 | 221.77 | 217.15 | 217.43 | -1.40% | |
| 220.01 | 221.97 | 219.92 | 220.52 | +0.28% | |
| 222.00 | 225.00 | 216.97 | 219.91 | +0.94% | |
| 218.54 | 222.00 | 215.85 | 217.86 | -0.37% | |
| 214.64 | 219.93 | 212.50 | 218.67 | +3.12% | |
| 206.32 | 212.48 | 205.01 | 212.05 | +3.67% | |
| 205.49 | 206.13 | 202.01 | 204.55 | -0.58% | |
| 204.97 | 208.18 | 203.21 | 205.75 | +1.29% | |
| 204.81 | 206.81 | 201.65 | 203.12 | -0.80% | |
| 202.10 | 207.04 | 200.03 | 204.76 | +0.49% | |
| 198.64 | 206.20 | 198.64 | 203.77 | +2.83% | |
| 203.37 | 204.63 | 197.75 | 198.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IQV chart for longer ranges.