ICLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	200.56	200.56	194.39	194.65	194.65	-2.92%	966,541
Nov 12, 2026	198.43	200.75	194.06	200.51	200.51	0.41%	779,978
Nov 11, 2026	204.32	208.38	199.41	199.70	199.70	-2.41%	647,315
Nov 10, 2026	206.30	206.30	200.87	204.63	204.63	-1.43%	617,114
Nov 9, 2026	206.10	210.58	203.85	207.59	207.59	1.39%	1,043,676
Nov 6, 2026	200.87	208.26	200.54	204.74	204.74	1.53%	1,379,676
Nov 5, 2026	203.41	206.43	197.21	201.65	201.65	-0.72%	1,475,370
Nov 4, 2026	205.17	209.72	202.09	203.11	203.11	-0.32%	1,263,521
Nov 3, 2026	204.45	209.74	203.06	203.77	203.77	-0.67%	1,096,471
Nov 2, 2026	206.00	211.00	202.84	205.14	205.14	-2.94%	778,524
Oct 30, 2026	211.52	212.91	207.01	211.36	211.36	-1.91%	2,580,650
Oct 29, 2026	211.53	219.04	207.54	215.48	215.48	0.62%	1,797,084
Oct 28, 2026	199.19	214.94	195.80	214.16	214.16	17.04%	3,947,667
Oct 27, 2026	182.23	186.99	181.74	182.98	182.98	-0.44%	890,732
Oct 26, 2026	182.08	185.59	179.16	183.78	183.78	-0.80%	1,066,445
Oct 23, 2026	184.25	185.57	179.89	185.27	185.27	-0.09%	1,022,544
Oct 22, 2026	180.09	190.56	180.09	185.43	185.43	0.10%	1,018,520
Oct 21, 2026	171.54	188.27	171.54	185.25	185.25	6.35%	1,164,648
Oct 20, 2026	169.26	176.73	168.64	174.19	174.19	3.60%	936,269
Oct 19, 2026	169.25	173.11	167.14	168.14	168.14	-1.20%	728,534
Oct 16, 2026	173.58	176.81	167.95	170.18	170.18	-2.83%	667,941
Oct 15, 2026	170.20	177.20	166.94	175.13	175.13	3.65%	795,832
Oct 14, 2026	163.54	170.32	163.14	168.97	168.97	2.82%	629,664
Oct 13, 2026	164.54	166.17	159.72	164.34	164.34	-0.04%	815,111
Oct 12, 2026	165.14	169.83	163.90	164.40	164.40	0.14%	869,548
Oct 9, 2026	167.04	169.85	163.47	164.17	164.17	-0.20%	745,643
Oct 8, 2026	161.62	164.95	159.16	164.50	164.50	0.26%	1,026,195
Oct 7, 2026	160.93	165.22	157.38	164.08	164.08	1.48%	776,242
Oct 6, 2026	169.69	177.67	161.14	161.69	161.69	-3.94%	984,008
Oct 5, 2026	161.07	168.76	160.99	168.33	168.33	3.88%	932,547
Oct 2, 2026	161.85	163.43	160.41	162.05	162.05	0.12%	676,143
Oct 1, 2026	169.99	170.22	160.90	161.85	161.85	-4.79%	677,229
Sep 30, 2026	167.98	170.40	165.24	169.99	169.99	-0.21%	851,063
Sep 29, 2026	174.50	176.70	169.73	170.35	170.35	-2.97%	1,442,756
Sep 28, 2026	171.13	175.87	169.38	175.57	175.57	1.88%	1,342,157
Sep 25, 2026	173.80	174.92	170.44	172.33	172.33	-0.90%	965,904
Sep 24, 2026	163.79	175.00	163.79	173.90	173.90	6.10%	1,619,312
Sep 23, 2026	167.77	169.28	163.41	163.90	163.90	-1.92%	1,064,859
Sep 22, 2026	170.55	172.04	167.11	167.11	167.11	-1.44%	1,056,012
Sep 21, 2026	164.61	169.95	163.16	169.55	169.55	3.31%	1,031,665
Sep 18, 2026	169.50	169.50	162.59	164.11	164.11	-3.28%	1,122,557
Sep 17, 2026	175.01	177.50	169.44	169.68	169.68	-2.45%	1,172,050
Sep 16, 2026	173.51	175.59	172.09	173.94	173.94	0.86%	818,589
Sep 15, 2026	168.02	172.94	167.72	172.45	172.45	2.08%	862,417
Sep 14, 2026	171.51	173.40	167.80	168.93	168.93	-0.22%	1,325,066
Sep 11, 2026	165.68	175.63	165.68	169.31	169.31	2.18%	1,710,005
Sep 10, 2026	159.27	166.53	156.70	165.69	165.69	3.87%	1,142,388
Sep 9, 2026	158.71	161.76	157.26	159.51	159.51	0.74%	801,141
Sep 8, 2026	162.30	162.42	158.04	158.34	158.34	-3.95%	949,587
Sep 4, 2026	159.94	165.92	159.50	164.85	164.85	0.78%	796,396