ICON Public Limited Company (ICLR)
NASDAQ: ICLR · Real-Time Price · USD
143.02
+0.06 (0.04%)
May 5, 2025, 4:00 PM EDT - Market closed

ICLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 2025144.22145.00140.46143.02143.020.04%1,399,531
May 2, 2025148.32151.99142.86142.96142.96-1.55%2,302,169
May 1, 2025142.61147.49135.00145.21145.21-4.11%4,001,372
Apr 30, 2025149.30151.92145.61151.44151.441.43%2,767,585
Apr 29, 2025142.89150.04141.98149.31149.312.97%3,624,384
Apr 28, 2025146.29146.66143.02145.00145.000.03%1,196,218
Apr 25, 2025144.90145.51142.84144.96144.96-0.66%1,049,895
Apr 24, 2025142.69147.07140.17145.92145.921.96%2,595,137
Apr 23, 2025138.49147.79138.02143.12143.124.63%2,248,556
Apr 22, 2025136.72138.14133.28136.79136.79-0.32%4,032,886
Apr 21, 2025138.65139.01133.63137.23137.23-1.50%1,460,626
Apr 17, 2025142.41142.44137.87139.32139.32-2.94%1,759,894
Apr 16, 2025146.42148.16142.53143.54143.54-1.12%1,186,245
Apr 15, 2025147.17147.83143.74145.17145.17-1.07%794,607
Apr 14, 2025144.54148.22142.65146.74146.741.87%1,287,685
Apr 11, 2025144.66148.26139.00144.04144.040.98%1,845,706
Apr 10, 2025148.51150.97140.57142.64142.64-8.26%1,680,933
Apr 9, 2025141.08156.30138.51155.49155.499.12%1,764,777
Apr 8, 2025154.60154.60140.22142.50142.50-5.52%1,735,405
Apr 7, 2025149.22159.42142.77150.83150.83-1.88%1,023,429
Apr 4, 2025156.80157.99151.64153.72153.72-6.04%1,171,124
Apr 3, 2025167.29167.29161.00163.61163.61-3.02%942,705
Apr 2, 2025165.62170.50165.00168.70168.701.28%801,351
Apr 1, 2025175.88175.88165.45166.56166.56-4.82%1,287,859
Mar 31, 2025175.28176.30168.00174.99174.99-2.28%1,689,600
Mar 28, 2025179.65181.66176.93179.07179.07-0.58%1,239,535
Mar 27, 2025178.33180.82177.56180.11180.110.74%1,468,527
Mar 26, 2025177.89181.50176.03178.78178.78-0.13%554,328
Mar 25, 2025186.03186.03178.84179.02179.02-2.94%945,778
Mar 24, 2025185.01188.05182.22184.44184.44-0.23%536,935
Mar 21, 2025177.92185.13177.92184.87184.870.49%741,391
Mar 20, 2025184.84187.50183.69183.96183.96-0.28%472,124
Mar 19, 2025184.94187.47183.96184.48184.48-0.83%929,000
Mar 18, 2025185.30187.58182.42186.03186.030.14%788,240
Mar 17, 2025184.69188.18180.43185.77185.770.64%810,489
Mar 14, 2025179.18186.05179.18184.58184.583.15%785,276
Mar 13, 2025178.00181.61175.12178.95178.95-2.42%1,223,455
Mar 12, 2025177.00184.98176.67183.39183.394.33%1,258,450
Mar 11, 2025181.75182.55174.93175.78175.78-3.80%1,514,322
Mar 10, 2025186.76188.01181.94182.72182.72-2.06%850,101
Mar 7, 2025184.33187.70182.54186.56186.560.75%1,012,302
Mar 6, 2025184.83189.30184.67185.18185.18-0.70%807,129
Mar 5, 2025184.35186.49183.47186.49186.491.56%787,894
Mar 4, 2025184.71185.22181.45183.62183.62-0.64%1,533,836
Mar 3, 2025179.50187.24179.50184.81184.81-2.74%1,000,924
Feb 28, 2025190.65191.93187.93190.02190.020.21%885,895
Feb 27, 2025196.51197.79189.14189.63189.63-3.35%1,045,594
Feb 26, 2025199.52200.00195.23196.20196.20-0.66%807,113
Feb 25, 2025198.89199.82195.12197.50197.50-0.83%726,261
Feb 24, 2025201.05204.21198.29199.15199.15-1.11%1,120,372