ICON Public Limited Company (ICLR)
NASDAQ: ICLR · Real-Time Price · USD
178.95
-4.44 (-2.42%)
Mar 13, 2025, 4:00 PM EDT - Market closed
ICLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 177.48 | 181.55 | 175.25 | 180.13 | - | -1.78% | - |
| Mar 12, 2025 | 177.00 | 184.98 | 176.67 | 183.39 | 183.39 | 4.33% | 1,258,450 |
| Mar 11, 2025 | 181.75 | 182.55 | 174.93 | 175.78 | 175.78 | -3.80% | 1,514,322 |
| Mar 10, 2025 | 186.76 | 188.01 | 181.94 | 182.72 | 182.72 | -2.06% | 850,101 |
| Mar 7, 2025 | 184.33 | 187.70 | 182.54 | 186.56 | 186.56 | 0.75% | 1,012,302 |
| Mar 6, 2025 | 184.83 | 189.30 | 184.67 | 185.18 | 185.18 | -0.70% | 807,129 |
| Mar 5, 2025 | 184.35 | 186.49 | 183.47 | 186.49 | 186.49 | 1.56% | 787,894 |
| Mar 4, 2025 | 184.71 | 185.22 | 181.45 | 183.62 | 183.62 | -0.64% | 1,533,836 |
| Mar 3, 2025 | 179.50 | 187.24 | 179.50 | 184.81 | 184.81 | -2.74% | 1,000,924 |
| Feb 28, 2025 | 190.65 | 191.93 | 187.93 | 190.02 | 190.02 | 0.21% | 885,895 |
| Feb 27, 2025 | 196.51 | 197.79 | 189.14 | 189.63 | 189.63 | -3.35% | 1,045,594 |
| Feb 26, 2025 | 199.52 | 200.00 | 195.23 | 196.20 | 196.20 | -0.66% | 807,113 |
| Feb 25, 2025 | 198.89 | 199.82 | 195.12 | 197.50 | 197.50 | -0.83% | 726,261 |
| Feb 24, 2025 | 201.05 | 204.21 | 198.29 | 199.15 | 199.15 | -1.11% | 1,120,372 |
| Feb 21, 2025 | 204.68 | 208.95 | 200.77 | 201.39 | 201.39 | -0.22% | 1,353,267 |
| Feb 20, 2025 | 194.99 | 205.06 | 193.84 | 201.84 | 201.84 | 5.50% | 1,846,029 |
| Feb 19, 2025 | 187.73 | 194.48 | 187.59 | 191.32 | 191.32 | 1.42% | 1,456,878 |
| Feb 18, 2025 | 186.98 | 188.65 | 184.47 | 188.65 | 188.65 | 1.31% | 1,482,939 |
| Feb 14, 2025 | 185.45 | 187.42 | 184.09 | 186.21 | 186.21 | 1.95% | 1,663,746 |
| Feb 13, 2025 | 186.25 | 187.24 | 181.51 | 182.64 | 182.64 | -2.09% | 1,258,141 |
| Feb 12, 2025 | 185.99 | 189.54 | 183.40 | 186.53 | 186.53 | -0.44% | 761,555 |
| Feb 11, 2025 | 190.00 | 190.44 | 187.00 | 187.35 | 187.35 | -1.83% | 639,660 |
| Feb 10, 2025 | 193.65 | 193.65 | 187.16 | 190.85 | 190.85 | -1.35% | 938,711 |
| Feb 7, 2025 | 196.87 | 197.82 | 191.88 | 193.46 | 193.46 | -1.27% | 404,601 |
| Feb 6, 2025 | 196.53 | 203.26 | 193.93 | 195.94 | 195.94 | -0.24% | 543,222 |
| Feb 5, 2025 | 193.61 | 198.34 | 193.00 | 196.41 | 196.41 | 1.62% | 490,303 |
| Feb 4, 2025 | 196.22 | 199.94 | 193.12 | 193.27 | 193.27 | -1.15% | 766,171 |
| Feb 3, 2025 | 194.19 | 198.32 | 192.93 | 195.51 | 195.51 | -1.79% | 655,307 |
| Jan 31, 2025 | 202.65 | 204.33 | 198.64 | 199.08 | 199.08 | -1.31% | 494,791 |
| Jan 30, 2025 | 199.47 | 202.83 | 197.20 | 201.72 | 201.72 | 1.82% | 599,201 |
| Jan 29, 2025 | 200.68 | 200.68 | 194.33 | 198.12 | 198.12 | -2.01% | 815,529 |
| Jan 28, 2025 | 202.45 | 204.10 | 198.92 | 202.19 | 202.19 | -0.03% | 1,262,636 |
| Jan 27, 2025 | 202.48 | 206.61 | 200.17 | 202.26 | 202.26 | 0.89% | 848,498 |
| Jan 24, 2025 | 204.27 | 204.40 | 200.03 | 200.48 | 200.48 | -1.09% | 831,207 |
| Jan 23, 2025 | 202.37 | 203.72 | 196.51 | 202.68 | 202.68 | -0.19% | 1,105,741 |
| Jan 22, 2025 | 205.07 | 205.95 | 200.16 | 203.07 | 203.07 | -0.98% | 586,580 |
| Jan 21, 2025 | 198.71 | 205.31 | 197.83 | 205.07 | 205.07 | 3.51% | 1,095,873 |
| Jan 17, 2025 | 204.00 | 204.08 | 197.64 | 198.11 | 198.11 | -2.15% | 1,229,575 |
| Jan 16, 2025 | 199.47 | 203.06 | 196.78 | 202.47 | 202.47 | 1.50% | 1,455,319 |
| Jan 15, 2025 | 204.19 | 204.99 | 196.50 | 199.47 | 199.47 | -0.38% | 1,878,395 |
| Jan 14, 2025 | 199.39 | 209.74 | 197.91 | 200.24 | 200.24 | -8.14% | 1,830,973 |
| Jan 13, 2025 | 216.53 | 220.51 | 213.67 | 217.99 | 217.99 | -0.11% | 815,862 |
| Jan 10, 2025 | 217.27 | 220.93 | 215.91 | 218.22 | 218.22 | -0.51% | 936,793 |
| Jan 8, 2025 | 220.16 | 221.80 | 216.19 | 219.34 | 219.34 | -1.46% | 1,021,846 |
| Jan 7, 2025 | 219.54 | 228.29 | 217.76 | 222.58 | 222.58 | 3.28% | 1,017,871 |
| Jan 6, 2025 | 214.11 | 219.23 | 214.11 | 215.51 | 215.51 | 1.05% | 532,192 |
| Jan 3, 2025 | 214.33 | 216.49 | 211.00 | 213.28 | 213.28 | 0.31% | 503,135 |
| Jan 2, 2025 | 212.52 | 215.96 | 211.36 | 212.63 | 212.63 | 1.39% | 537,903 |
| Dec 31, 2024 | 210.93 | 214.75 | 208.67 | 209.71 | 209.71 | 0.03% | 399,268 |
| Dec 30, 2024 | 210.46 | 211.99 | 206.76 | 209.64 | 209.64 | -1.25% | 331,928 |