ICON Public Limited Company (ICLR)
NASDAQ: ICLR · Real-Time Price · USD
145.29
-1.45 (-0.99%)
Apr 15, 2025, 4:00 PM EDT - Market closed
ICLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 147.17 | 147.83 | 143.74 | 145.17 | 145.17 | -1.07% | 794,022 |
| 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 |
| Mar 17, 2025 | 184.69 | 188.18 | 180.43 | 185.77 | 185.77 | 0.64% | 810,489 |
| Mar 14, 2025 | 179.18 | 186.05 | 179.18 | 184.58 | 184.58 | 3.15% | 785,276 |
| Mar 13, 2025 | 178.00 | 181.61 | 175.12 | 178.95 | 178.95 | -2.42% | 1,223,455 |
| 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 |