ICLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	116.39	121.36	116.39	121.90	-	3.85%	199,603
May 13, 2026	121.76	121.76	115.64	117.38	117.38	-3.74%	640,869
May 12, 2026	120.65	123.31	118.03	121.94	121.94	2.51%	803,699
May 11, 2026	124.14	124.80	118.79	118.96	118.96	-4.44%	824,416
May 8, 2026	124.97	128.95	120.34	124.49	124.49	-0.41%	681,151
May 7, 2026	125.27	129.73	122.91	125.00	125.00	0.70%	1,121,629
May 6, 2026	123.14	125.66	121.00	124.13	124.13	2.32%	1,230,811
May 5, 2026	112.00	122.45	112.00	121.32	121.32	8.35%	1,594,433
May 4, 2026	112.42	112.53	108.80	111.97	111.97	-0.78%	780,868
May 1, 2026	119.66	120.49	112.12	112.85	112.85	-4.63%	999,766
Apr 30, 2026	115.15	118.80	111.00	118.33	118.33	1.86%	1,545,492
Apr 29, 2026	116.25	119.43	110.38	116.17	116.17	13.35%	4,097,154
Apr 28, 2026	103.09	103.85	99.06	102.49	102.49	-0.70%	1,580,316
Apr 27, 2026	102.42	103.34	99.37	103.21	103.21	1.02%	3,350,294
Apr 24, 2026	107.71	107.71	99.93	102.17	102.17	-3.92%	1,801,960
Apr 23, 2026	107.50	110.10	104.03	106.34	106.34	-7.87%	2,320,405
Apr 22, 2026	116.91	117.72	113.48	115.43	115.43	0.22%	1,164,462
Apr 21, 2026	116.47	118.68	114.10	115.18	115.18	-1.66%	1,023,921
Apr 20, 2026	118.25	119.45	115.78	117.12	117.12	-2.14%	995,363
Apr 17, 2026	116.98	121.03	116.41	119.68	119.68	3.55%	1,175,806
Apr 16, 2026	116.54	118.54	114.26	115.58	115.58	-0.79%	1,139,195
Apr 15, 2026	113.31	116.65	112.53	116.50	116.50	3.04%	1,356,758
Apr 14, 2026	110.54	114.29	110.25	113.06	113.06	2.44%	899,386
Apr 13, 2026	106.22	111.09	105.05	110.37	110.37	3.33%	951,128
Apr 10, 2026	107.76	107.76	104.07	106.81	106.81	0.10%	669,617
Apr 9, 2026	105.12	106.83	102.53	106.70	106.70	0.15%	692,962
Apr 8, 2026	111.90	113.12	106.15	106.54	106.54	-0.58%	784,771
Apr 7, 2026	109.62	110.74	106.42	107.16	107.16	-2.24%	536,851
Apr 6, 2026	113.50	114.06	108.15	109.62	109.62	-4.00%	633,389
Apr 2, 2026	110.06	115.63	108.58	114.19	114.19	2.49%	661,195
Apr 1, 2026	110.83	112.94	110.33	111.42	111.42	0.69%	798,208
Mar 31, 2026	105.10	112.01	103.19	110.66	110.66	5.29%	1,190,155
Mar 30, 2026	103.07	106.90	102.30	105.10	105.10	2.96%	1,089,566
Mar 27, 2026	102.70	103.97	100.95	102.08	102.08	-0.97%	1,045,776
Mar 26, 2026	101.63	103.22	100.25	103.08	103.08	3.09%	846,765
Mar 25, 2026	102.40	104.27	97.11	99.99	99.99	-1.27%	557,686
Mar 24, 2026	99.88	103.92	98.60	101.28	101.28	0.93%	778,745
Mar 23, 2026	101.05	103.42	99.88	100.35	100.35	0.65%	802,780
Mar 20, 2026	98.18	100.70	97.21	99.70	99.70	1.68%	1,375,338
Mar 19, 2026	96.01	98.77	95.75	98.05	98.05	0.94%	689,039
Mar 18, 2026	98.30	99.73	96.50	97.14	97.14	-3.33%	1,164,477
Mar 17, 2026	98.99	102.34	98.01	100.49	100.49	2.95%	874,149
Mar 16, 2026	99.94	100.68	96.00	97.61	97.61	-0.73%	1,059,407
Mar 13, 2026	98.40	99.40	97.06	98.33	98.33	0.90%	970,245
Mar 12, 2026	104.35	107.12	97.36	97.45	97.45	-7.53%	1,146,472
Mar 11, 2026	107.12	107.98	104.30	105.38	105.38	-1.16%	791,939
Mar 10, 2026	110.25	110.25	105.75	106.62	106.62	-3.10%	1,353,363
Mar 9, 2026	105.77	110.41	104.01	110.03	110.03	2.64%	1,051,820
Mar 6, 2026	108.23	109.97	106.28	107.20	107.20	-3.07%	1,393,466
Mar 5, 2026	108.43	113.88	108.43	110.60	110.60	0.36%	1,330,117