Skip to main content
logo
ICON Public Limited Company (ICLR)
NASDAQ: ICLR · Real-Time Price · USD
143.90
+6.36 (4.62%)
At close: Jun 3, 2026, 4:00 PM EDT
144.07
+0.17 (0.12%)
After-hours: Jun 3, 2026, 4:46 PM EDT

ICLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 2026136.79145.92135.52143.90143.904.62%1,380,476
Jun 2, 2026138.28143.04134.39137.54137.54-0.35%1,244,128
Jun 1, 2026133.70138.46132.36138.03138.031.44%1,307,899
May 29, 2026134.75138.46131.49136.07136.07-0.53%1,541,207
May 28, 2026117.82139.69116.48136.80136.8015.49%3,405,650
May 27, 2026114.50118.67113.94118.45118.454.04%1,746,793
May 26, 2026116.78116.78113.10113.85113.85-2.51%990,869
May 22, 2026116.57119.55115.16116.78116.780.18%383,729
May 21, 2026113.90116.80112.43116.57116.571.29%371,708
May 20, 2026112.00118.05108.89115.09115.091.36%859,061
May 19, 2026114.38116.63113.38113.55113.55-0.20%967,025
May 18, 2026116.38120.00112.86113.78113.78-2.23%567,407
May 15, 2026117.09118.70115.29116.38116.38-0.61%643,446
May 14, 2026116.39122.77116.39117.09117.09-0.25%1,185,035
May 13, 2026121.76121.76115.64117.38117.38-3.74%641,129
May 12, 2026120.65123.31118.03121.94121.942.51%803,699
May 11, 2026124.14124.80118.79118.96118.96-4.44%824,482
May 8, 2026124.97128.95120.34124.49124.49-0.41%681,154
May 7, 2026125.27129.73122.91125.00125.000.70%1,121,630
May 6, 2026123.14125.66121.00124.13124.132.32%1,230,812
May 5, 2026112.00122.45112.00121.32121.328.35%1,594,531
May 4, 2026112.42112.53108.80111.97111.97-0.78%781,109
May 1, 2026119.66120.49112.12112.85112.85-4.63%1,000,929
Apr 30, 2026115.15118.80111.00118.33118.331.86%1,561,248
Apr 29, 2026116.25119.43110.38116.17116.1713.35%4,097,169
Apr 28, 2026103.09103.8599.06102.49102.49-0.70%1,580,316
Apr 27, 2026102.42103.3499.37103.21103.211.02%3,350,294
Apr 24, 2026107.71107.7199.93102.17102.17-3.92%1,801,960
Apr 23, 2026107.50110.10104.03106.34106.34-7.87%2,320,405
Apr 22, 2026116.91117.72113.48115.43115.430.22%1,164,462
Apr 21, 2026116.47118.68114.10115.18115.18-1.66%1,023,921
Apr 20, 2026118.25119.45115.78117.12117.12-2.14%995,363
Apr 17, 2026116.98121.03116.41119.68119.683.55%1,175,806
Apr 16, 2026116.54118.54114.26115.58115.58-0.79%1,139,195
Apr 15, 2026113.31116.65112.53116.50116.503.04%1,356,758
Apr 14, 2026110.54114.29110.25113.06113.062.44%899,386
Apr 13, 2026106.22111.09105.05110.37110.373.33%951,128
Apr 10, 2026107.76107.76104.07106.81106.810.10%669,617
Apr 9, 2026105.12106.83102.53106.70106.700.15%692,962
Apr 8, 2026111.90113.12106.15106.54106.54-0.58%784,771
Apr 7, 2026109.62110.74106.42107.16107.16-2.24%536,851
Apr 6, 2026113.50114.06108.15109.62109.62-4.00%633,389
Apr 2, 2026110.06115.63108.58114.19114.192.49%661,195
Apr 1, 2026110.83112.94110.33111.42111.420.69%798,208
Mar 31, 2026105.10112.01103.19110.66110.665.29%1,190,155
Mar 30, 2026103.07106.90102.30105.10105.102.96%1,089,566
Mar 27, 2026102.70103.97100.95102.08102.08-0.97%1,045,776
Mar 26, 2026101.63103.22100.25103.08103.083.09%846,765
Mar 25, 2026102.40104.2797.1199.9999.99-1.27%557,686
Mar 24, 202699.88103.9298.60101.28101.280.93%778,745