Home

ICON plc - Ordinary Shares (ICLR)

168.70
+2.14 (1.28%)
NASDAQ · Last Trade: Apr 2nd, 9:08 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ICON plc - Ordinary Shares (ICLR)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025165.62170.50165.00168.70801,345168.70
4/01/2025175.88175.88165.45166.561,287,705166.56
3/31/2025175.28176.30168.00174.991,689,600174.99
3/28/2025179.65181.66176.93179.071,239,535179.07
3/27/2025178.33180.81177.56180.111,468,527180.11
3/26/2025177.89181.50176.03178.78554,328178.78
3/25/2025186.03186.03178.84179.02945,778179.02
3/24/2025185.01188.05182.22184.44536,935184.44
3/21/2025177.92185.13177.92184.87741,391184.87
3/20/2025184.84187.50183.69183.96472,124183.96
3/19/2025184.94187.47183.96184.48929,000184.48
3/18/2025185.30187.58182.42186.03788,240186.03
3/17/2025184.69188.18180.43185.77810,487185.77
3/14/2025179.18186.05179.18184.58785,276184.58
3/13/2025177.99181.61175.12178.951,223,455178.95
3/12/2025177.00184.98176.67183.391,258,450183.39
3/11/2025181.75182.55174.93175.781,514,121175.78
3/10/2025186.76188.01181.94182.72861,171182.72
3/07/2025184.33187.70182.54186.561,012,302186.56
3/06/2025184.83189.30184.66185.18807,128185.18
3/05/2025184.35186.49183.47186.49787,893186.49
3/04/2025184.71185.22181.45183.621,533,834183.62
3/03/2025179.50187.24179.50184.811,000,924184.81
2/28/2025190.65191.93187.93190.02885,895190.02
2/27/2025196.51197.79189.14189.631,045,595189.63
2/26/2025199.52200.00195.23196.20807,113196.20
2/25/2025198.89199.81195.12197.50726,261197.50
2/24/2025201.05204.21198.29199.151,120,372199.15
2/21/2025204.68208.95200.77201.391,353,267201.39
2/20/2025194.99205.06193.84201.841,846,010201.84
2/19/2025187.73194.48187.59191.321,456,575191.32
2/18/2025186.98188.65184.47188.651,482,888188.65
2/14/2025185.45187.42184.09186.211,663,746186.21
2/13/2025186.25187.24181.51182.641,258,141182.64
2/12/2025185.99189.53183.40186.53761,555186.53
2/11/2025190.00190.44187.00187.35639,660187.35
2/10/2025193.65193.65187.16190.85938,711190.85
2/07/2025196.87197.82191.88193.46404,601193.46
2/06/2025196.53203.26193.93195.94543,222195.94
2/05/2025193.61198.34193.00196.41490,303196.41
2/04/2025196.22199.94193.12193.27764,709193.27
2/03/2025194.19198.32192.93195.51655,307195.51
1/31/2025202.65204.33198.64199.08494,791199.08
1/30/2025199.47202.83197.20201.72599,201201.72
1/29/2025200.68200.68194.33198.12815,520198.12
1/28/2025202.45204.10198.92202.191,262,636202.19
1/27/2025202.48206.60200.17202.26848,498202.26
1/24/2025204.27204.40200.03200.48831,207200.48
1/23/2025202.37203.72196.51202.681,105,741202.68
1/22/2025205.07205.95200.16203.07586,580203.07
1/21/2025198.71205.31197.83205.071,095,873205.07
1/17/2025204.00204.08197.64198.111,229,575198.11
1/16/2025199.47203.06196.78202.471,455,319202.47
1/15/2025204.19204.99196.50199.471,878,385199.47
1/14/2025199.39209.74197.91200.241,830,747200.24
1/13/2025216.53220.51213.67217.99815,862217.99
1/10/2025217.27220.93215.91218.22936,793218.22
1/08/2025220.16221.80216.19219.341,021,846219.34
1/07/2025219.54228.28217.76222.581,017,871222.58
1/06/2025214.11219.23214.11215.51532,190215.51
1/03/2025214.33216.49211.00213.28503,135213.28