ICLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	173.02	179.02	172.03	172.23	172.23	-1.17%	391,169
Aug 20, 2026	170.17	180.89	170.17	174.27	174.27	1.03%	516,251
Aug 19, 2026	170.10	175.71	167.49	172.49	172.49	3.26%	687,878
Aug 18, 2026	170.00	172.95	166.87	167.05	167.05	-1.42%	556,625
Aug 17, 2026	161.34	169.73	161.17	169.45	169.45	3.86%	490,032
Aug 14, 2026	166.65	167.29	162.42	163.15	163.15	-2.59%	323,993
Aug 13, 2026	167.69	167.87	160.05	167.48	167.48	0.19%	442,063
Aug 12, 2026	165.27	167.74	161.77	167.17	167.17	0.96%	822,284
Aug 11, 2026	165.56	167.34	161.89	165.58	165.58	-0.28%	662,270
Aug 10, 2026	163.80	167.70	163.80	166.05	166.05	0.94%	516,573
Aug 7, 2026	161.86	164.89	160.46	164.51	164.51	2.07%	388,372
Aug 6, 2026	162.37	162.65	159.07	161.17	161.17	-1.43%	469,348
Aug 5, 2026	158.65	167.51	156.00	163.51	163.51	4.25%	617,777
Aug 4, 2026	156.71	157.42	150.86	156.85	156.85	-0.98%	1,045,210
Aug 3, 2026	165.31	165.80	156.56	158.41	158.41	-3.15%	1,212,122
Jul 31, 2026	165.45	171.74	162.41	163.57	163.57	-1.19%	871,917
Jul 30, 2026	165.75	172.97	162.50	165.53	165.53	-7.10%	1,774,130
Jul 29, 2026	180.25	182.54	175.63	178.18	178.18	-1.14%	1,571,972
Jul 28, 2026	177.58	186.64	177.17	180.24	180.24	6.79%	1,790,430
Jul 27, 2026	165.55	169.98	161.29	168.78	168.78	1.82%	778,242
Jul 24, 2026	173.86	173.89	165.58	165.76	165.76	-2.68%	757,706
Jul 23, 2026	175.00	182.97	169.62	170.32	170.32	1.82%	1,281,985
Jul 22, 2026	167.19	168.00	164.14	167.28	167.28	0.40%	568,064
Jul 21, 2026	163.70	167.64	162.18	166.62	166.62	0.26%	576,116
Jul 20, 2026	171.48	171.48	164.55	166.18	166.18	-2.25%	703,095
Jul 17, 2026	167.00	172.40	167.00	170.00	170.00	-	579,565
Jul 16, 2026	171.58	173.23	167.22	170.00	170.00	-1.21%	501,845
Jul 15, 2026	169.63	172.26	167.32	172.08	172.08	2.45%	460,338
Jul 14, 2026	165.10	169.38	162.83	167.97	167.97	1.13%	661,320
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%	308,538
Jul 9, 2026	166.45	170.40	164.42	168.77	168.77	1.99%	525,263
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%	777,169
Jul 2, 2026	177.07	179.29	170.93	173.06	173.06	-1.14%	938,189
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