Skip to main content
ICON Public Limited Company (ICLR)
NASDAQ: ICLR · Real-Time Price · USD
293.54
+0.36 (0.12%)
Oct 4, 2024, 4:00 PM EDT - Market closed

ICLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 2024335.07338.67328.05328.44328.44-0.63%578,331
Jul 30, 2024331.39333.63327.86330.51330.510.36%543,901
Jul 29, 2024323.92330.11322.25329.33329.331.81%711,591
Jul 26, 2024314.01325.10312.85323.46323.463.31%908,602
Jul 25, 2024310.00326.71288.43313.10313.10-5.63%1,550,372
Jul 24, 2024331.86338.80327.06331.77331.77-0.14%900,596
Jul 23, 2024335.92339.89331.29332.23332.23-2.27%533,372
Jul 22, 2024334.54342.55331.30339.93339.933.10%425,585
Jul 19, 2024328.38331.08325.08329.70329.700.58%371,607
Jul 18, 2024331.92333.42324.78327.80327.80-1.83%530,994
Jul 17, 2024344.00345.86333.84333.92333.92-3.55%685,444
Jul 16, 2024342.44347.72340.04346.20346.201.57%699,825
Jul 15, 2024336.81342.36334.47340.86340.861.44%464,917
Jul 12, 2024335.78339.85334.41336.03336.030.55%453,043
Jul 11, 2024330.00339.24329.00334.20334.201.69%386,136
Jul 10, 2024325.09329.68322.79328.65328.651.44%451,093
Jul 9, 2024321.30325.38321.00324.00324.000.96%421,427
Jul 8, 2024321.99322.68317.18320.92320.920.05%322,843
Jul 5, 2024318.00322.52316.52320.77320.770.87%329,939
Jul 3, 2024323.01323.01315.25318.01318.01-0.09%378,130
Jul 2, 2024315.03319.04315.03318.30318.300.57%645,057
Jul 1, 2024316.43322.99314.31316.51316.510.97%677,791
Jun 28, 2024315.13321.82311.06313.47313.470.08%5,539,334
Jun 27, 2024313.18316.38311.53313.22313.220.08%519,784
Jun 26, 2024313.66316.67311.26312.98312.98-0.79%516,152
Jun 25, 2024317.09317.09311.56315.46315.46-0.44%512,043
Jun 24, 2024317.99320.81315.15316.85316.85-0.61%456,089
Jun 21, 2024315.65322.15313.77318.78318.780.88%607,369
Jun 20, 2024317.03318.35314.55316.00316.00-0.83%474,442
Jun 18, 2024316.20319.27314.81318.63318.630.71%435,076
Jun 17, 2024312.97318.94310.18316.39316.390.98%553,245
Jun 14, 2024316.52316.52308.47313.33313.33-1.44%319,436
Jun 13, 2024317.51319.28312.00317.92317.92-0.58%538,914
Jun 12, 2024321.17323.48317.22319.78319.780.86%382,004
Jun 11, 2024317.87323.41316.03317.04317.04-0.88%423,998
Jun 10, 2024314.35320.59312.67319.84319.840.18%400,585
Jun 7, 2024318.62320.35312.19319.28319.28-0.85%634,384
Jun 6, 2024331.02331.04321.56322.02322.02-2.31%677,086
Jun 5, 2024319.50330.27318.81329.65329.653.64%473,816
Jun 4, 2024324.62324.62316.19318.08318.08-1.67%425,672
Jun 3, 2024322.81330.91317.18323.49323.49-0.41%469,088
May 31, 2024325.91328.00318.51324.82324.820.59%674,254
May 30, 2024309.20332.52306.62322.92322.924.33%1,021,066
May 29, 2024316.85319.34308.75309.52309.52-3.59%493,152
May 28, 2024321.55325.60317.53321.06321.060.11%566,423
May 24, 2024320.42325.91317.81320.72320.720.23%582,318
May 23, 2024319.74321.58315.90320.00320.000.97%651,779
May 22, 2024318.17320.36315.05316.94316.94-0.30%370,372
May 21, 2024317.99319.72315.00317.88317.88-0.26%327,662
May 20, 2024315.89321.45314.06318.72318.721.27%358,620
May 17, 2024316.08317.84312.44314.72314.72-0.35%224,336
May 16, 2024320.74322.59314.79315.83315.83-1.86%247,399
May 15, 2024319.10322.56316.62321.80321.801.97%509,291
May 14, 2024311.45316.03310.44315.57315.571.96%474,970