ICON Public Limited Company (ICLR)
NASDAQ: ICLR · Real-Time Price · USD
130.84
-0.54 (-0.41%)
At close: May 28, 2025, 4:00 PM
130.84
0.00 (0.00%)
After-hours: May 28, 2025, 4:36 PM EDT
ICLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 131.52 | 132.43 | 130.40 | 131.21 | - | -0.13% | 614,756 |
| May 27, 2025 | 129.00 | 133.07 | 129.00 | 131.38 | 131.38 | 2.65% | 1,784,890 |
| May 23, 2025 | 125.10 | 128.48 | 125.10 | 127.99 | 127.99 | 0.79% | 883,279 |
| May 22, 2025 | 127.00 | 127.60 | 125.35 | 126.99 | 126.99 | 0.29% | 823,362 |
| May 21, 2025 | 130.96 | 132.34 | 126.40 | 126.62 | 126.62 | -4.13% | 1,492,980 |
| May 20, 2025 | 131.81 | 134.44 | 130.09 | 132.08 | 132.08 | 1.02% | 1,890,152 |
| May 19, 2025 | 128.03 | 131.72 | 127.51 | 130.75 | 130.75 | -0.67% | 1,487,104 |
| May 16, 2025 | 131.72 | 133.62 | 129.25 | 131.63 | 131.63 | 0.74% | 870,257 |
| May 15, 2025 | 131.41 | 132.78 | 129.26 | 130.66 | 130.66 | -1.19% | 1,530,316 |
| May 14, 2025 | 141.21 | 141.21 | 131.64 | 132.23 | 132.23 | -5.88% | 1,368,710 |
| May 13, 2025 | 140.00 | 140.87 | 136.96 | 140.49 | 140.49 | 0.19% | 2,580,103 |
| May 12, 2025 | 137.23 | 142.58 | 136.00 | 140.22 | 140.22 | 4.67% | 1,723,922 |
| May 9, 2025 | 138.87 | 140.05 | 133.86 | 133.96 | 133.96 | -3.26% | 1,233,572 |
| May 8, 2025 | 139.63 | 141.96 | 137.85 | 138.48 | 138.48 | -0.27% | 3,034,546 |
| May 7, 2025 | 137.41 | 141.66 | 135.64 | 138.85 | 138.85 | 2.78% | 2,372,426 |
| May 6, 2025 | 143.18 | 144.05 | 135.00 | 135.10 | 135.10 | -5.54% | 1,943,378 |
| May 5, 2025 | 144.22 | 145.00 | 140.46 | 143.02 | 143.02 | 0.04% | 1,400,279 |
| May 2, 2025 | 148.32 | 151.99 | 142.86 | 142.96 | 142.96 | -1.55% | 2,302,169 |
| May 1, 2025 | 142.61 | 147.49 | 135.00 | 145.21 | 145.21 | -4.11% | 4,001,372 |
| Apr 30, 2025 | 149.30 | 151.92 | 145.61 | 151.44 | 151.44 | 1.43% | 2,767,585 |
| Apr 29, 2025 | 142.89 | 150.04 | 141.98 | 149.31 | 149.31 | 2.97% | 3,624,384 |
| Apr 28, 2025 | 146.29 | 146.66 | 143.02 | 145.00 | 145.00 | 0.03% | 1,196,218 |
| Apr 25, 2025 | 144.90 | 145.51 | 142.84 | 144.96 | 144.96 | -0.66% | 1,049,895 |
| Apr 24, 2025 | 142.69 | 147.07 | 140.17 | 145.92 | 145.92 | 1.96% | 2,595,137 |
| Apr 23, 2025 | 138.49 | 147.79 | 138.02 | 143.12 | 143.12 | 4.63% | 2,248,556 |
| Apr 22, 2025 | 136.72 | 138.14 | 133.28 | 136.79 | 136.79 | -0.32% | 4,032,886 |
| Apr 21, 2025 | 138.65 | 139.01 | 133.63 | 137.23 | 137.23 | -1.50% | 1,460,626 |
| Apr 17, 2025 | 142.41 | 142.44 | 137.87 | 139.32 | 139.32 | -2.94% | 1,759,894 |
| Apr 16, 2025 | 146.42 | 148.16 | 142.53 | 143.54 | 143.54 | -1.12% | 1,186,245 |
| Apr 15, 2025 | 147.17 | 147.83 | 143.74 | 145.17 | 145.17 | -1.07% | 794,607 |
| Apr 14, 2025 | 144.54 | 148.22 | 142.65 | 146.74 | 146.74 | 1.87% | 1,287,685 |
| Apr 11, 2025 | 144.66 | 148.26 | 139.00 | 144.04 | 144.04 | 0.98% | 1,845,706 |
| Apr 10, 2025 | 148.51 | 150.97 | 140.57 | 142.64 | 142.64 | -8.26% | 1,680,933 |
| Apr 9, 2025 | 141.08 | 156.30 | 138.51 | 155.49 | 155.49 | 9.12% | 1,764,777 |
| Apr 8, 2025 | 154.60 | 154.60 | 140.22 | 142.50 | 142.50 | -5.52% | 1,735,405 |
| Apr 7, 2025 | 149.22 | 159.42 | 142.77 | 150.83 | 150.83 | -1.88% | 1,023,429 |
| Apr 4, 2025 | 156.80 | 157.99 | 151.64 | 153.72 | 153.72 | -6.04% | 1,171,124 |
| Apr 3, 2025 | 167.29 | 167.29 | 161.00 | 163.61 | 163.61 | -3.02% | 942,705 |
| Apr 2, 2025 | 165.62 | 170.50 | 165.00 | 168.70 | 168.70 | 1.28% | 801,351 |
| Apr 1, 2025 | 175.88 | 175.88 | 165.45 | 166.56 | 166.56 | -4.82% | 1,287,859 |
| Mar 31, 2025 | 175.28 | 176.30 | 168.00 | 174.99 | 174.99 | -2.28% | 1,689,600 |
| Mar 28, 2025 | 179.65 | 181.66 | 176.93 | 179.07 | 179.07 | -0.58% | 1,239,535 |
| Mar 27, 2025 | 178.33 | 180.82 | 177.56 | 180.11 | 180.11 | 0.74% | 1,468,527 |
| Mar 26, 2025 | 177.89 | 181.50 | 176.03 | 178.78 | 178.78 | -0.13% | 554,328 |
| Mar 25, 2025 | 186.03 | 186.03 | 178.84 | 179.02 | 179.02 | -2.94% | 945,778 |
| Mar 24, 2025 | 185.01 | 188.05 | 182.22 | 184.44 | 184.44 | -0.23% | 536,935 |
| Mar 21, 2025 | 177.92 | 185.13 | 177.92 | 184.87 | 184.87 | 0.49% | 741,391 |
| Mar 20, 2025 | 184.84 | 187.50 | 183.69 | 183.96 | 183.96 | -0.28% | 472,124 |
| Mar 19, 2025 | 184.94 | 187.47 | 183.96 | 184.48 | 184.48 | -0.83% | 929,000 |
| Mar 18, 2025 | 185.30 | 187.58 | 182.42 | 186.03 | 186.03 | 0.14% | 788,240 |