ICLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	99.88	100.78	98.60	99.95	-	-0.40%	106,629
Mar 23, 2026	101.05	103.42	99.88	100.35	100.35	0.65%	802,572
Mar 20, 2026	98.18	100.70	97.21	99.70	99.70	1.68%	1,369,758
Mar 19, 2026	96.01	98.77	95.75	98.05	98.05	0.94%	669,017
Mar 18, 2026	98.30	99.73	96.50	97.14	97.14	-3.33%	1,138,972
Mar 17, 2026	98.99	102.34	98.01	100.49	100.49	2.95%	826,138
Mar 16, 2026	99.94	100.68	96.00	97.61	97.61	-0.73%	1,052,822
Mar 13, 2026	98.40	99.40	97.06	98.33	98.33	0.90%	942,695
Mar 12, 2026	104.35	107.12	97.36	97.45	97.45	-7.53%	1,144,447
Mar 11, 2026	107.12	107.98	104.30	105.38	105.38	-1.16%	753,818
Mar 10, 2026	110.25	110.25	105.75	106.62	106.62	-3.10%	1,347,885
Mar 9, 2026	105.77	110.41	104.01	110.03	110.03	2.64%	1,046,434
Mar 6, 2026	108.23	109.97	106.28	107.20	107.20	-3.07%	1,388,994
Mar 5, 2026	108.43	113.88	108.43	110.60	110.60	0.36%	1,319,374
Mar 4, 2026	109.29	111.37	106.98	110.20	110.20	1.38%	1,025,200
Mar 3, 2026	105.89	109.58	103.74	108.70	108.70	0.40%	1,213,525
Mar 2, 2026	105.81	110.28	105.51	108.27	108.27	0.12%	1,735,383
Feb 27, 2026	105.95	108.72	104.12	108.14	108.14	1.89%	1,379,830
Feb 26, 2026	100.65	106.86	99.98	106.13	106.13	5.08%	1,387,297
Feb 25, 2026	104.92	104.92	99.49	101.00	101.00	-2.97%	1,136,116
Feb 24, 2026	104.84	106.89	103.85	104.09	104.09	-0.54%	1,277,978
Feb 23, 2026	100.68	105.50	100.03	104.66	104.66	4.97%	2,450,179
Feb 20, 2026	96.83	100.83	96.83	99.70	99.70	1.31%	1,635,813
Feb 19, 2026	94.85	99.52	92.59	98.41	98.41	1.98%	2,201,732
Feb 18, 2026	89.26	97.30	87.91	96.50	96.50	8.89%	3,162,090
Feb 17, 2026	90.48	94.33	88.38	88.62	88.62	-4.71%	5,145,032
Feb 13, 2026	81.50	96.55	81.31	93.00	93.00	16.13%	14,177,663
Feb 12, 2026	79.97	87.00	66.57	80.08	80.08	-39.85%	23,518,145
Feb 11, 2026	143.34	145.28	130.01	133.14	133.14	-7.89%	3,494,949
Feb 10, 2026	154.40	154.99	144.01	144.55	144.55	-6.48%	1,515,345
Feb 9, 2026	150.80	155.00	148.91	154.57	154.57	2.64%	1,316,689
Feb 6, 2026	145.23	153.15	144.51	150.59	150.59	3.58%	1,775,730
Feb 5, 2026	162.62	164.72	144.27	145.39	145.39	-10.86%	1,363,511
Feb 4, 2026	167.67	168.99	162.87	163.11	163.11	-2.86%	1,858,472
Feb 3, 2026	178.43	178.69	164.93	167.91	167.91	-5.98%	927,326
Feb 2, 2026	180.25	180.51	175.07	178.59	178.59	-0.92%	1,108,139
Jan 30, 2026	183.26	186.00	176.34	180.25	180.25	-3.03%	961,757
Jan 29, 2026	185.03	186.27	180.03	185.89	185.89	-0.23%	555,448
Jan 28, 2026	186.96	190.17	180.84	186.32	186.32	-0.88%	408,165
Jan 27, 2026	186.93	191.00	186.93	187.97	187.97	0.29%	591,551
Jan 26, 2026	185.68	189.99	183.90	187.42	187.42	0.39%	502,350
Jan 23, 2026	186.83	189.72	184.75	186.70	186.70	-0.02%	515,759
Jan 22, 2026	187.95	190.21	185.38	186.74	186.74	1.01%	542,618
Jan 21, 2026	176.55	185.44	175.18	184.87	184.87	4.70%	1,186,075
Jan 20, 2026	178.43	179.47	173.42	176.57	176.57	-3.31%	750,430
Jan 16, 2026	181.91	188.00	181.44	182.61	182.61	0.03%	1,397,309
Jan 15, 2026	184.01	184.62	180.00	182.56	182.56	-1.20%	692,577
Jan 14, 2026	184.17	185.99	183.22	184.77	184.77	0.81%	785,086
Jan 13, 2026	182.14	185.23	180.20	183.29	183.29	1.74%	868,209
Jan 12, 2026	182.98	183.02	177.47	180.15	180.15	-0.68%	886,994