-
5 DAY PERFORMANCE
+12.13% -
1 MONTH PERFORMANCE
-24.99% -
3 MONTH PERFORMANCE
-33.61% -
6 MONTH PERFORMANCE
-32.91% -
YEAR-TO-DATE PERFORMANCE
-24.88% -
1 YEAR PERFORMANCE
-21.80%
ICON Public Limited Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $204.84 | $212.76 (3.87%) | $213.37 | $204.00 | 2.39 M | $17.62 B |
| 11/20/2024 | $196.67 | $203.67 (3.56%) | $203.97 | $196.66 | 1.84 M | $16.87 B |
| 11/19/2024 | $186.79 | $195.60 (4.72%) | $195.68 | $185.38 | 1.51 M | $16.20 B |
| 11/18/2024 | $187.69 | $187.22 (-0.25%) | $189.85 | $183.38 | 1.90 M | $15.51 B |
| 11/15/2024 | $196.70 | $189.64 (-3.59%) | $197.55 | $188.57 | 2.20 M | $15.71 B |
| 11/14/2024 | $204.00 | $200.02 (-1.95%) | $204.80 | $198.00 | 1.76 M | $16.57 B |
| 11/13/2024 | $212.08 | $203.90 (-3.86%) | $212.10 | $203.83 | 1.80 M | $16.89 B |
| 11/12/2024 | $212.96 | $212.27 (-0.32%) | $215.60 | $210.66 | 1.45 M | $17.58 B |
| 11/11/2024 | $217.00 | $212.18 (-2.22%) | $217.91 | $210.84 | 1.33 M | $17.58 B |
| 11/08/2024 | $214.43 | $214.93 (0.23%) | $217.69 | $208.65 | 2.21 M | $17.80 B |
| 11/07/2024 | $224.88 | $215.01 (-4.39%) | $224.99 | $214.79 | 3.03 M | $17.81 B |
| 11/06/2024 | $230.01 | $223.85 (-2.68%) | $231.89 | $218.94 | 1.67 M | $18.54 B |
| 11/05/2024 | $219.50 | $226.42 (3.15%) | $227.94 | $218.57 | 1.14 M | $18.75 B |
| 11/04/2024 | $220.45 | $218.80 (-0.75%) | $223.66 | $217.67 | 1.30 M | $18.12 B |
| 11/01/2024 | $222.44 | $220.40 (-0.92%) | $226.78 | $219.81 | 1.49 M | $18.26 B |
| 10/31/2024 | $224.81 | $222.11 (-1.2%) | $229.18 | $220.28 | 2.87 M | $18.40 B |
| 10/30/2024 | $230.02 | $227.89 (-0.93%) | $234.60 | $227.74 | 1.61 M | $18.88 B |
| 10/29/2024 | $231.28 | $232.40 (0.48%) | $232.51 | $225.74 | 1.84 M | $19.25 B |
| 10/28/2024 | $221.26 | $230.50 (4.18%) | $234.00 | $221.26 | 2.29 M | $19.09 B |
| 10/25/2024 | $224.79 | $220.47 (-1.92%) | $229.00 | $220.01 | 2.59 M | $18.26 B |
| 10/24/2024 | $240.61 | $221.73 (-7.85%) | $242.72 | $220.51 | 6.19 M | $18.37 B |
| 10/23/2024 | $281.15 | $280.76 (-0.14%) | $284.98 | $278.43 | 1.93 M | $23.26 B |
| 10/22/2024 | $283.00 | $283.49 (0.17%) | $289.29 | $277.88 | 1.38 M | $23.48 B |
| 10/21/2024 | $295.99 | $288.64 (-2.48%) | $300.25 | $288.60 | 978,300 | $23.91 B |
| 10/18/2024 | $296.13 | $297.72 (0.54%) | $301.46 | $294.91 | 506,622 | $24.63 B |
| 10/17/2024 | $293.79 | $295.24 (0.49%) | $300.11 | $288.75 | 742,100 | $24.43 B |
| 10/16/2024 | $294.68 | $293.60 (-0.37%) | $296.70 | $289.84 | 437,200 | $24.29 B |
| 10/15/2024 | $295.42 | $294.87 (-0.19%) | $299.51 | $294.50 | 230,500 | $24.40 B |
| 10/14/2024 | $295.88 | $296.55 (0.23%) | $298.61 | $292.45 | 405,800 | $24.54 B |
| 10/11/2024 | $295.40 | $296.65 (0.42%) | $297.99 | $293.01 | 312,000 | $24.54 B |
| 10/10/2024 | $290.19 | $296.29 (2.1%) | $303.69 | $288.43 | 626,300 | $24.51 B |
| 10/09/2024 | $287.00 | $292.66 (1.97%) | $292.77 | $285.15 | 573,700 | $24.21 B |
| 10/08/2024 | $290.06 | $287.56 (-0.86%) | $292.31 | $286.74 | 525,616 | $23.79 B |
| 10/07/2024 | $291.94 | $290.37 (-0.54%) | $294.04 | $285.20 | 410,429 | $24.02 B |
| 10/04/2024 | $294.86 | $293.54 (-0.45%) | $299.05 | $291.86 | 482,725 | $24.29 B |
| 10/03/2024 | $293.91 | $293.18 (-0.25%) | $297.81 | $282.44 | 725,122 | $24.26 B |
| 10/02/2024 | $284.51 | $294.39 (3.47%) | $295.88 | $280.96 | 709,600 | $24.36 B |
| 10/01/2024 | $287.31 | $284.51 (-0.97%) | $290.45 | $282.80 | 675,256 | $23.54 B |
| 09/30/2024 | $285.46 | $287.31 (0.65%) | $287.69 | $283.01 | 342,800 | $23.77 B |
| 09/27/2024 | $286.90 | $285.61 (-0.45%) | $287.24 | $283.04 | 653,400 | $23.63 B |
| 09/26/2024 | $287.63 | $286.13 (-0.52%) | $287.63 | $282.96 | 999,028 | $23.67 B |
| 09/25/2024 | $294.15 | $283.92 (-3.48%) | $294.15 | $281.43 | 1.06 M | $23.49 B |
| 09/24/2024 | $295.67 | $296.44 (0.26%) | $297.95 | $294.74 | 458,010 | $24.53 B |
| 09/23/2024 | $305.14 | $296.30 (-2.9%) | $305.14 | $296.05 | 613,012 | $24.52 B |
| 09/20/2024 | $299.18 | $303.07 (1.3%) | $303.16 | $294.52 | 1.01 M | $25.08 B |
| 09/19/2024 | $308.28 | $300.92 (-2.39%) | $310.54 | $299.81 | 299,220 | $24.90 B |
| 09/18/2024 | $295.60 | $302.45 (2.32%) | $308.60 | $294.51 | 959,800 | $25.02 B |
| 09/17/2024 | $297.71 | $292.54 (-1.74%) | $299.59 | $292.37 | 524,620 | $24.20 B |
| 09/16/2024 | $300.48 | $295.58 (-1.63%) | $303.61 | $293.83 | 806,500 | $24.46 B |
| 09/13/2024 | $302.00 | $300.00 (-0.66%) | $304.16 | $298.31 | 610,000 | $24.82 B |
| 09/12/2024 | $294.27 | $299.69 (1.84%) | $301.53 | $288.15 | 1.49 M | $24.80 B |
| 09/11/2024 | $282.40 | $289.81 (2.62%) | $294.57 | $282.40 | 1.44 M | $23.98 B |
| 09/10/2024 | $299.80 | $280.48 (-6.44%) | $303.76 | $269.08 | 1.82 M | $23.21 B |
| 09/09/2024 | $303.31 | $298.70 (-1.52%) | $304.50 | $296.07 | 1.12 M | $24.71 B |
| 09/06/2024 | $309.18 | $302.52 (-2.15%) | $309.44 | $300.42 | 277,800 | $25.03 B |
| 09/05/2024 | $311.44 | $308.00 (-1.1%) | $313.51 | $306.89 | 296,800 | $25.48 B |
| 09/04/2024 | $311.57 | $312.52 (0.3%) | $314.31 | $310.03 | 230,145 | $25.86 B |
| 09/03/2024 | $319.05 | $312.22 (-2.14%) | $323.25 | $311.62 | 451,735 | $25.83 B |
| 08/30/2024 | $321.91 | $322.06 (0.05%) | $322.47 | $314.07 | 446,100 | $26.65 B |
| 08/29/2024 | $322.22 | $320.58 (-0.51%) | $328.04 | $319.99 | 345,306 | $26.52 B |
| 08/28/2024 | $326.75 | $320.74 (-1.84%) | $326.75 | $317.11 | 318,700 | $26.54 B |
| 08/27/2024 | $321.99 | $326.01 (1.25%) | $326.02 | $319.61 | 215,426 | $26.97 B |
| 08/26/2024 | $323.75 | $322.97 (-0.24%) | $328.35 | $318.96 | 233,200 | $26.72 B |
| 08/23/2024 | $324.31 | $324.16 (-0.05%) | $325.78 | $321.29 | 195,600 | $26.82 B |
| 08/22/2024 | $326.34 | $320.32 (-1.84%) | $326.74 | $319.60 | 624,208 | $26.50 B |