ICON Public Limited Company (ICLR)
NASDAQ: ICLR · Real-Time Price · USD
207.91
+4.24 (2.08%)
Nov 21, 2024, 10:44 AM EST - Market open
ICLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 196.67 | 203.97 | 196.66 | 203.67 | 203.67 | 4.13% | 1,837,106 |
| Nov 19, 2024 | 186.79 | 195.68 | 185.38 | 195.60 | 195.60 | 4.48% | 1,508,188 |
| Nov 18, 2024 | 187.69 | 189.85 | 183.38 | 187.22 | 187.22 | -1.28% | 1,902,058 |
| Nov 15, 2024 | 196.70 | 197.55 | 188.57 | 189.64 | 189.64 | -5.19% | 2,203,578 |
| Nov 14, 2024 | 204.00 | 204.80 | 198.00 | 200.02 | 200.02 | -1.90% | 1,757,892 |
| Nov 13, 2024 | 212.08 | 212.10 | 203.83 | 203.90 | 203.90 | -3.94% | 1,804,786 |
| Nov 12, 2024 | 212.96 | 215.60 | 210.66 | 212.27 | 212.27 | 0.04% | 1,454,316 |
| Nov 11, 2024 | 217.00 | 217.91 | 210.84 | 212.18 | 212.18 | -1.28% | 1,325,505 |
| Nov 8, 2024 | 214.43 | 217.69 | 208.65 | 214.93 | 214.93 | -0.04% | 2,210,028 |
| Nov 7, 2024 | 224.88 | 224.99 | 214.79 | 215.01 | 215.01 | -3.95% | 3,032,615 |
| Nov 6, 2024 | 230.01 | 231.89 | 218.94 | 223.85 | 223.85 | -1.14% | 1,673,898 |
| Nov 5, 2024 | 219.50 | 227.94 | 218.57 | 226.42 | 226.42 | 3.48% | 1,140,230 |
| Nov 4, 2024 | 220.45 | 223.66 | 217.67 | 218.80 | 218.80 | -0.73% | 1,303,218 |
| Nov 1, 2024 | 222.44 | 226.78 | 219.81 | 220.40 | 220.40 | -0.77% | 1,493,224 |
| Oct 31, 2024 | 224.81 | 229.18 | 220.28 | 222.11 | 222.11 | -2.54% | 2,874,234 |
| Oct 30, 2024 | 230.02 | 234.60 | 227.74 | 227.89 | 227.89 | -1.94% | 1,605,148 |
| Oct 29, 2024 | 231.28 | 232.51 | 225.74 | 232.40 | 232.40 | 0.82% | 1,835,040 |
| Oct 28, 2024 | 221.26 | 234.00 | 221.26 | 230.50 | 230.50 | 4.55% | 2,292,577 |
| Oct 25, 2024 | 224.79 | 229.00 | 220.01 | 220.47 | 220.47 | -0.57% | 2,593,338 |
| Oct 24, 2024 | 240.61 | 242.72 | 220.51 | 221.73 | 221.73 | -21.03% | 6,192,440 |
| Oct 23, 2024 | 281.15 | 284.98 | 278.43 | 280.76 | 280.76 | -0.96% | 1,932,635 |
| Oct 22, 2024 | 283.00 | 289.29 | 277.88 | 283.49 | 283.49 | -1.78% | 1,378,664 |
| Oct 21, 2024 | 295.99 | 300.25 | 288.60 | 288.64 | 288.64 | -3.05% | 978,279 |
| Oct 18, 2024 | 296.13 | 301.46 | 294.91 | 297.72 | 297.72 | 0.84% | 506,622 |
| Oct 17, 2024 | 293.79 | 300.11 | 288.75 | 295.24 | 295.24 | 0.56% | 742,056 |
| Oct 16, 2024 | 294.68 | 296.70 | 289.84 | 293.60 | 293.60 | -0.43% | 437,186 |
| Oct 15, 2024 | 295.42 | 299.51 | 294.50 | 294.87 | 294.87 | -0.57% | 230,497 |
| Oct 14, 2024 | 295.88 | 298.61 | 292.45 | 296.55 | 296.55 | -0.03% | 405,795 |
| Oct 11, 2024 | 295.40 | 297.99 | 293.01 | 296.65 | 296.65 | 0.12% | 311,970 |
| Oct 10, 2024 | 290.19 | 303.69 | 288.43 | 296.29 | 296.29 | 1.24% | 626,291 |
| Oct 9, 2024 | 287.00 | 292.77 | 285.15 | 292.66 | 292.66 | 1.77% | 573,683 |
| Oct 8, 2024 | 290.06 | 292.31 | 286.74 | 287.56 | 287.56 | -0.97% | 525,616 |
| Oct 7, 2024 | 291.94 | 294.04 | 285.20 | 290.37 | 290.37 | -1.08% | 410,429 |
| Oct 4, 2024 | 294.86 | 299.05 | 291.86 | 293.54 | 293.54 | 0.12% | 482,725 |
| Oct 3, 2024 | 293.91 | 297.81 | 282.44 | 293.18 | 293.18 | -0.41% | 725,122 |
| Oct 2, 2024 | 284.51 | 295.88 | 280.96 | 294.39 | 294.39 | 3.47% | 709,597 |
| Oct 1, 2024 | 287.31 | 290.45 | 282.80 | 284.51 | 284.51 | -0.97% | 674,019 |
| Sep 30, 2024 | 285.46 | 287.69 | 283.01 | 287.31 | 287.31 | 0.60% | 342,770 |
| Sep 27, 2024 | 286.90 | 287.24 | 283.04 | 285.61 | 285.61 | -0.18% | 653,376 |
| Sep 26, 2024 | 287.63 | 287.63 | 282.96 | 286.13 | 286.13 | 0.78% | 999,028 |
| Sep 25, 2024 | 294.15 | 294.15 | 281.43 | 283.92 | 283.92 | -4.22% | 1,057,230 |
| Sep 24, 2024 | 295.67 | 297.95 | 294.74 | 296.44 | 296.44 | 0.05% | 458,010 |
| Sep 23, 2024 | 305.14 | 305.14 | 296.05 | 296.30 | 296.30 | -2.23% | 613,012 |
| Sep 20, 2024 | 299.18 | 303.16 | 294.52 | 303.07 | 303.07 | 0.71% | 1,013,693 |
| Sep 19, 2024 | 308.28 | 310.54 | 299.81 | 300.92 | 300.92 | -0.51% | 299,220 |
| Sep 18, 2024 | 295.60 | 308.60 | 294.51 | 302.45 | 302.45 | 3.39% | 959,771 |
| Sep 17, 2024 | 297.71 | 299.59 | 292.37 | 292.54 | 292.54 | -1.03% | 524,620 |
| Sep 16, 2024 | 300.48 | 303.61 | 293.83 | 295.58 | 295.58 | -1.47% | 806,469 |
| Sep 13, 2024 | 302.00 | 304.16 | 298.31 | 300.00 | 300.00 | 0.10% | 609,985 |
| Sep 12, 2024 | 294.27 | 301.53 | 288.15 | 299.69 | 299.69 | 3.41% | 1,490,958 |
| Sep 11, 2024 | 282.40 | 294.57 | 282.40 | 289.81 | 289.81 | 3.33% | 1,436,581 |
| Sep 10, 2024 | 299.80 | 303.76 | 269.09 | 280.48 | 280.48 | -6.10% | 1,822,845 |
| Sep 9, 2024 | 303.31 | 304.50 | 296.07 | 298.70 | 298.70 | -1.26% | 1,119,841 |
| Sep 6, 2024 | 309.18 | 309.44 | 300.42 | 302.52 | 302.52 | -1.78% | 277,775 |
| Sep 5, 2024 | 311.44 | 313.51 | 306.89 | 308.00 | 308.00 | -1.45% | 296,776 |
| Sep 4, 2024 | 311.57 | 314.31 | 310.03 | 312.52 | 312.52 | 0.10% | 229,834 |
| Sep 3, 2024 | 319.05 | 323.25 | 311.62 | 312.22 | 312.22 | -3.06% | 451,735 |
| Aug 30, 2024 | 321.91 | 322.47 | 314.07 | 322.06 | 322.06 | 0.46% | 446,095 |
| Aug 29, 2024 | 322.22 | 328.04 | 319.99 | 320.58 | 320.58 | -0.05% | 345,306 |
| Aug 28, 2024 | 326.75 | 326.75 | 317.11 | 320.74 | 320.74 | -1.62% | 318,654 |
| Aug 27, 2024 | 321.99 | 326.02 | 319.61 | 326.01 | 326.01 | 0.94% | 215,426 |
| Aug 26, 2024 | 323.75 | 328.35 | 318.96 | 322.97 | 322.97 | -0.37% | 233,156 |
| Aug 23, 2024 | 324.31 | 325.78 | 321.29 | 324.16 | 324.16 | 1.20% | 195,582 |
| Aug 22, 2024 | 326.34 | 326.74 | 319.60 | 320.32 | 320.32 | -0.87% | 624,208 |
| Aug 21, 2024 | 323.65 | 326.53 | 321.70 | 323.13 | 323.13 | -0.27% | 195,586 |
| Aug 20, 2024 | 325.00 | 326.68 | 322.00 | 323.99 | 323.99 | -0.28% | 302,213 |
| Aug 19, 2024 | 322.48 | 325.00 | 319.95 | 324.91 | 324.91 | 0.75% | 172,377 |
| Aug 16, 2024 | 319.88 | 322.92 | 317.82 | 322.49 | 322.49 | 0.30% | 191,007 |
| Aug 15, 2024 | 322.73 | 323.96 | 316.98 | 321.53 | 321.53 | 1.29% | 284,554 |
| Aug 14, 2024 | 321.28 | 323.30 | 315.35 | 317.42 | 317.42 | -0.91% | 187,847 |
| Aug 13, 2024 | 314.03 | 320.67 | 312.53 | 320.34 | 320.34 | 2.77% | 418,865 |
| Aug 12, 2024 | 313.49 | 314.06 | 304.30 | 311.72 | 311.72 | -0.39% | 329,091 |
| Aug 9, 2024 | 313.58 | 315.88 | 311.23 | 312.93 | 312.93 | -0.04% | 206,020 |
| Aug 8, 2024 | 307.66 | 315.79 | 304.34 | 313.04 | 313.04 | 2.11% | 356,170 |
| Aug 7, 2024 | 316.07 | 316.07 | 301.71 | 306.57 | 306.57 | -1.91% | 535,812 |
| Aug 6, 2024 | 312.97 | 319.66 | 310.35 | 312.53 | 312.53 | 0.66% | 450,056 |
| Aug 5, 2024 | 304.06 | 316.22 | 300.01 | 310.49 | 310.49 | -2.08% | 646,291 |
| Aug 2, 2024 | 320.85 | 321.41 | 308.40 | 317.08 | 317.08 | -3.08% | 418,018 |
| Aug 1, 2024 | 328.24 | 331.53 | 326.06 | 327.15 | 327.15 | -0.39% | 370,470 |
| Jul 31, 2024 | 335.07 | 338.67 | 328.05 | 328.44 | 328.44 | -0.63% | 578,331 |
| Jul 30, 2024 | 331.39 | 333.63 | 327.86 | 330.51 | 330.51 | 0.36% | 543,901 |
| Jul 29, 2024 | 323.92 | 330.11 | 322.25 | 329.33 | 329.33 | 1.81% | 711,591 |
| Jul 26, 2024 | 314.01 | 325.10 | 312.85 | 323.46 | 323.46 | 3.31% | 908,602 |
| Jul 25, 2024 | 310.00 | 326.71 | 288.43 | 313.10 | 313.10 | -5.63% | 1,550,372 |
| Jul 24, 2024 | 331.86 | 338.80 | 327.06 | 331.77 | 331.77 | -0.14% | 900,596 |
| Jul 23, 2024 | 335.92 | 339.89 | 331.29 | 332.23 | 332.23 | -2.27% | 533,372 |
| Jul 22, 2024 | 334.54 | 342.55 | 331.30 | 339.93 | 339.93 | 3.10% | 425,585 |
| Jul 19, 2024 | 328.38 | 331.08 | 325.08 | 329.70 | 329.70 | 0.58% | 371,607 |
| Jul 18, 2024 | 331.92 | 333.42 | 324.78 | 327.80 | 327.80 | -1.83% | 530,994 |
| Jul 17, 2024 | 344.00 | 345.86 | 333.84 | 333.92 | 333.92 | -3.55% | 685,444 |
| Jul 16, 2024 | 342.44 | 347.72 | 340.04 | 346.20 | 346.20 | 1.57% | 699,825 |
| Jul 15, 2024 | 336.81 | 342.36 | 334.47 | 340.86 | 340.86 | 1.44% | 464,917 |
| Jul 12, 2024 | 335.78 | 339.85 | 334.41 | 336.03 | 336.03 | 0.55% | 453,043 |
| Jul 11, 2024 | 330.00 | 339.24 | 329.00 | 334.20 | 334.20 | 1.69% | 386,136 |
| Jul 10, 2024 | 325.09 | 329.68 | 322.79 | 328.65 | 328.65 | 1.44% | 451,093 |
| Jul 9, 2024 | 321.30 | 325.38 | 321.00 | 324.00 | 324.00 | 0.96% | 421,427 |
| Jul 8, 2024 | 321.99 | 322.68 | 317.18 | 320.92 | 320.92 | 0.05% | 322,843 |
| Jul 5, 2024 | 318.00 | 322.52 | 316.52 | 320.77 | 320.77 | 0.87% | 329,939 |
| Jul 3, 2024 | 323.01 | 323.01 | 315.25 | 318.01 | 318.01 | -0.09% | 378,130 |
| Jul 2, 2024 | 315.03 | 319.04 | 315.03 | 318.30 | 318.30 | 0.57% | 645,057 |