Skip to main content
ICON Public Limited Company (ICLR)
NASDAQ: ICLR · Real-Time Price · USD
207.51
+2.90 (1.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

ICLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024200.88210.05200.69207.51207.511.42%849,947
Dec 19, 2024202.90206.93202.36204.61204.610.10%1,161,312
Dec 18, 2024203.93207.84201.38204.40204.400.56%1,442,005
Dec 17, 2024203.20211.76202.36203.26203.26-0.45%1,220,754
Dec 16, 2024207.12210.76203.00204.18204.18-1.91%1,316,698
Dec 13, 2024210.80210.90206.11208.15208.15-1.26%976,853
Dec 12, 2024211.70211.97206.21210.81210.81-0.65%1,040,626
Dec 11, 2024215.46218.34211.23212.18212.18-1.75%1,198,978
Dec 10, 2024219.89221.60213.72215.96215.96-1.49%1,259,520
Dec 9, 2024218.21222.58217.06219.23219.230.81%1,014,004
Dec 6, 2024211.99217.74209.71217.47217.473.81%1,290,997
Dec 5, 2024213.90215.54209.25209.49209.49-2.34%878,821
Dec 4, 2024212.22217.40209.66214.50214.500.71%1,039,423
Dec 3, 2024212.87214.66210.70212.99212.99-0.27%1,349,015
Dec 2, 2024211.00216.75210.25213.56213.561.57%1,662,390
Nov 29, 2024212.21212.30209.30210.25210.25-1.22%311,215
Nov 27, 2024213.82215.08209.13212.84212.840.33%468,552
Nov 26, 2024214.64215.38209.32212.15212.15-2.13%968,656
Nov 25, 2024215.43219.62215.00216.76216.761.17%1,248,075
Nov 22, 2024212.76221.34212.21214.25214.250.70%2,528,320
Nov 21, 2024204.84213.37204.00212.76212.764.46%2,425,429
Nov 20, 2024196.67203.97196.66203.67203.674.13%1,837,106
Nov 19, 2024186.79195.68185.38195.60195.604.48%1,508,188
Nov 18, 2024187.69189.85183.38187.22187.22-1.28%1,902,058
Nov 15, 2024196.70197.55188.57189.64189.64-5.19%2,203,578
Nov 14, 2024204.00204.80198.00200.02200.02-1.90%1,757,892
Nov 13, 2024212.08212.10203.83203.90203.90-3.94%1,804,786
Nov 12, 2024212.96215.60210.66212.27212.270.04%1,454,316
Nov 11, 2024217.00217.91210.84212.18212.18-1.28%1,325,505
Nov 8, 2024214.43217.69208.65214.93214.93-0.04%2,210,028
Nov 7, 2024224.88224.99214.79215.01215.01-3.95%3,032,615
Nov 6, 2024230.01231.89218.94223.85223.85-1.14%1,673,898
Nov 5, 2024219.50227.94218.57226.42226.423.48%1,140,230
Nov 4, 2024220.45223.66217.67218.80218.80-0.73%1,303,218
Nov 1, 2024222.44226.78219.81220.40220.40-0.77%1,493,224
Oct 31, 2024224.81229.18220.28222.11222.11-2.54%2,874,234
Oct 30, 2024230.02234.60227.74227.89227.89-1.94%1,605,148
Oct 29, 2024231.28232.51225.74232.40232.400.82%1,835,040
Oct 28, 2024221.26234.00221.26230.50230.504.55%2,292,577
Oct 25, 2024224.79229.00220.01220.47220.47-0.57%2,593,338
Oct 24, 2024240.61242.72220.51221.73221.73-21.03%6,192,440
Oct 23, 2024281.15284.98278.43280.76280.76-0.96%1,932,635
Oct 22, 2024283.00289.29277.88283.49283.49-1.78%1,378,664
Oct 21, 2024295.99300.25288.60288.64288.64-3.05%978,279
Oct 18, 2024296.13301.46294.91297.72297.720.84%506,622
Oct 17, 2024293.79300.11288.75295.24295.240.56%742,056
Oct 16, 2024294.68296.70289.84293.60293.60-0.43%437,186
Oct 15, 2024295.42299.51294.50294.87294.87-0.57%230,497
Oct 14, 2024295.88298.61292.45296.55296.55-0.03%405,795
Oct 11, 2024295.40297.99293.01296.65296.650.12%311,970
Oct 10, 2024290.19303.69288.43296.29296.291.24%626,291
Oct 9, 2024287.00292.77285.15292.66292.661.77%573,683
Oct 8, 2024290.06292.31286.74287.56287.56-0.97%525,616
Oct 7, 2024291.94294.04285.20290.37290.37-1.08%410,429
Oct 4, 2024294.86299.05291.86293.54293.540.12%482,725
Oct 3, 2024293.91297.81282.44293.18293.18-0.41%725,122
Oct 2, 2024284.51295.88280.96294.39294.393.47%709,597
Oct 1, 2024287.31290.45282.80284.51284.51-0.97%674,019
Sep 30, 2024285.46287.69283.01287.31287.310.60%342,770
Sep 27, 2024286.90287.24283.04285.61285.61-0.18%653,376
Sep 26, 2024287.63287.63282.96286.13286.130.78%999,028
Sep 25, 2024294.15294.15281.43283.92283.92-4.22%1,057,230
Sep 24, 2024295.67297.95294.74296.44296.440.05%458,010
Sep 23, 2024305.14305.14296.05296.30296.30-2.23%613,012
Sep 20, 2024299.18303.16294.52303.07303.070.71%1,013,693
Sep 19, 2024308.28310.54299.81300.92300.92-0.51%299,220
Sep 18, 2024295.60308.60294.51302.45302.453.39%959,771
Sep 17, 2024297.71299.59292.37292.54292.54-1.03%524,620
Sep 16, 2024300.48303.61293.83295.58295.58-1.47%806,469
Sep 13, 2024302.00304.16298.31300.00300.000.10%609,985
Sep 12, 2024294.27301.53288.15299.69299.693.41%1,490,958
Sep 11, 2024282.40294.57282.40289.81289.813.33%1,436,581
Sep 10, 2024299.80303.76269.09280.48280.48-6.10%1,822,845
Sep 9, 2024303.31304.50296.07298.70298.70-1.26%1,119,841
Sep 6, 2024309.18309.44300.42302.52302.52-1.78%277,775
Sep 5, 2024311.44313.51306.89308.00308.00-1.45%296,776
Sep 4, 2024311.57314.31310.03312.52312.520.10%229,834
Sep 3, 2024319.05323.25311.62312.22312.22-3.06%451,735
Aug 30, 2024321.91322.47314.07322.06322.060.46%446,095
Aug 29, 2024322.22328.04319.99320.58320.58-0.05%345,306
Aug 28, 2024326.75326.75317.11320.74320.74-1.62%318,654
Aug 27, 2024321.99326.02319.61326.01326.010.94%215,426
Aug 26, 2024323.75328.35318.96322.97322.97-0.37%233,156
Aug 23, 2024324.31325.78321.29324.16324.161.20%195,582
Aug 22, 2024326.34326.74319.60320.32320.32-0.87%624,208
Aug 21, 2024323.65326.53321.70323.13323.13-0.27%195,586
Aug 20, 2024325.00326.68322.00323.99323.99-0.28%302,213
Aug 19, 2024322.48325.00319.95324.91324.910.75%172,377
Aug 16, 2024319.88322.92317.82322.49322.490.30%191,007
Aug 15, 2024322.73323.96316.98321.53321.531.29%284,554
Aug 14, 2024321.28323.30315.35317.42317.42-0.91%187,847
Aug 13, 2024314.03320.67312.53320.34320.342.77%418,865
Aug 12, 2024313.49314.06304.30311.72311.72-0.39%329,091
Aug 9, 2024313.58315.88311.23312.93312.93-0.04%206,020
Aug 8, 2024307.66315.79304.34313.04313.042.11%356,170
Aug 7, 2024316.07316.07301.71306.57306.57-1.91%535,812
Aug 6, 2024312.97319.66310.35312.53312.530.66%450,056
Aug 5, 2024304.06316.22300.01310.49310.49-2.08%646,291
Aug 2, 2024320.85321.41308.40317.08317.08-3.08%418,018
Aug 1, 2024328.24331.53326.06327.15327.15-0.39%370,470