ICLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	165.10	167.07	162.83	166.16	-	0.04%	71,672
Jul 13, 2026	165.75	168.14	164.32	166.10	166.10	-0.97%	401,575
Jul 10, 2026	168.77	170.00	167.71	167.72	167.72	-0.62%	302,632
Jul 9, 2026	166.45	170.40	164.42	168.77	168.77	1.99%	525,213
Jul 8, 2026	166.88	167.96	162.06	165.47	165.47	-1.93%	653,781
Jul 7, 2026	172.03	172.52	167.55	168.72	168.72	-1.30%	665,519
Jul 6, 2026	170.29	171.23	167.83	170.94	170.94	-1.23%	777,131
Jul 2, 2026	177.07	179.29	170.93	173.06	173.06	-1.14%	938,188
Jul 1, 2026	174.00	181.82	173.22	175.05	175.05	0.77%	809,235
Jun 30, 2026	178.29	181.00	170.85	173.71	173.71	0.42%	1,067,785
Jun 29, 2026	169.65	173.51	167.24	172.99	172.99	1.84%	1,359,741
Jun 26, 2026	158.59	170.51	158.59	169.86	169.86	5.53%	1,443,150
Jun 25, 2026	161.92	168.63	160.47	160.96	160.96	1.76%	2,250,967
Jun 24, 2026	147.79	162.00	147.71	158.17	158.17	10.86%	2,406,490
Jun 23, 2026	139.72	145.01	138.84	142.67	142.67	1.38%	696,206
Jun 22, 2026	145.77	148.00	140.14	140.73	140.73	-3.61%	918,795
Jun 18, 2026	145.32	146.51	141.70	146.00	146.00	1.91%	870,065
Jun 17, 2026	143.65	145.09	140.00	143.27	143.27	-0.19%	989,822
Jun 16, 2026	148.88	148.88	142.93	143.54	143.54	-2.83%	568,515
Jun 15, 2026	147.20	148.74	144.84	147.72	147.72	1.05%	598,044
Jun 12, 2026	150.11	151.53	143.86	146.18	146.18	-2.49%	703,865
Jun 11, 2026	144.89	149.97	143.30	149.92	149.92	3.69%	790,291
Jun 10, 2026	152.15	154.27	144.31	144.59	144.59	-4.76%	1,014,576
Jun 9, 2026	152.93	156.20	150.32	151.82	151.82	-0.28%	1,220,459
Jun 8, 2026	149.45	153.94	147.17	152.24	152.24	1.87%	1,129,033
Jun 5, 2026	151.78	153.75	147.97	149.45	149.45	-2.19%	1,348,942
Jun 4, 2026	144.28	153.84	144.28	152.80	152.80	6.18%	1,689,878
Jun 3, 2026	136.79	145.92	135.52	143.90	143.90	4.62%	1,380,500
Jun 2, 2026	138.28	143.04	134.39	137.54	137.54	-0.35%	1,244,128
Jun 1, 2026	133.70	138.46	132.36	138.03	138.03	1.44%	1,308,108
May 29, 2026	134.75	138.46	131.49	136.07	136.07	-0.53%	1,581,296
May 28, 2026	117.82	139.69	116.48	136.80	136.80	15.49%	3,417,976
May 27, 2026	114.50	118.67	113.94	118.45	118.45	4.04%	1,765,704
May 26, 2026	116.78	116.78	113.10	113.85	113.85	-2.51%	996,522
May 22, 2026	116.57	119.55	115.16	116.78	116.78	0.18%	383,745
May 21, 2026	113.90	116.80	112.43	116.57	116.57	1.29%	371,708
May 20, 2026	112.00	118.05	108.89	115.09	115.09	1.36%	859,076
May 19, 2026	114.38	116.63	113.38	113.55	113.55	-0.20%	967,128
May 18, 2026	116.38	120.00	112.86	113.78	113.78	-2.23%	567,475
May 15, 2026	117.09	118.70	115.29	116.38	116.38	-0.61%	643,446
May 14, 2026	116.39	122.77	116.39	117.09	117.09	-0.25%	1,185,035
May 13, 2026	121.76	121.76	115.64	117.38	117.38	-3.74%	641,129
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%	824,482
May 8, 2026	124.97	128.95	120.34	124.49	124.49	-0.41%	681,154
May 7, 2026	125.27	129.73	122.91	125.00	125.00	0.70%	1,121,630
May 6, 2026	123.14	125.66	121.00	124.13	124.13	2.32%	1,230,812
May 5, 2026	112.00	122.45	112.00	121.32	121.32	8.35%	1,594,531
May 4, 2026	112.42	112.53	108.80	111.97	111.97	-0.78%	781,109
May 1, 2026	119.66	120.49	112.12	112.85	112.85	-4.63%	1,000,929