5 DAY PERFORMANCE
+5.82%
1 MONTH PERFORMANCE
-46.11%
3 MONTH PERFORMANCE
-38.03%
6 MONTH PERFORMANCE
-45.22%
YEAR-TO-DATE PERFORMANCE
-45.99%
1 YEAR PERFORMANCE
-48.56%
Icon Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $94.85 | $98.41 (3.75%) | $99.52 | $92.59 | 2.20 M | |
| 02/18/2026 | $89.26 | $96.50 (8.11%) | $97.30 | $87.91 | 3.16 M | $7.47 B |
| 02/17/2026 | $90.48 | $88.62 (-2.06%) | $94.33 | $88.38 | 5.24 M | $6.86 B |
| 02/13/2026 | $81.50 | $93.00 (14.11%) | $96.55 | $81.31 | 14.19 M | $7.20 B |
| 02/12/2026 | $79.97 | $80.08 (0.14%) | $87.00 | $66.57 | 23.56 M | $6.20 B |
| 02/11/2026 | $143.34 | $133.14 (-7.12%) | $145.28 | $130.01 | 3.49 M | $10.30 B |
| 02/10/2026 | $154.40 | $144.55 (-6.38%) | $154.99 | $144.01 | 1.52 M | $11.18 B |
| 02/09/2026 | $150.80 | $154.57 (2.5%) | $155.00 | $148.91 | 1.32 M | $11.96 B |
| 02/06/2026 | $145.23 | $150.59 (3.69%) | $153.15 | $144.51 | 1.78 M | $11.65 B |
| 02/05/2026 | $162.62 | $145.39 (-10.6%) | $164.72 | $144.26 | 1.36 M | $11.25 B |
| 02/04/2026 | $167.67 | $163.11 (-2.72%) | $168.99 | $162.87 | 1.86 M | $12.62 B |
| 02/03/2026 | $178.43 | $167.91 (-5.9%) | $178.69 | $164.93 | 927.33 K | $12.99 B |
| 02/02/2026 | $180.25 | $178.59 (-0.92%) | $180.51 | $175.07 | 1.11 M | $13.82 B |
| 01/30/2026 | $183.26 | $180.25 (-1.64%) | $186.00 | $176.34 | 961.80 K | $13.95 B |
| 01/29/2026 | $185.03 | $185.89 (0.46%) | $186.27 | $180.03 | 555.45 K | $14.38 B |
| 01/28/2026 | $186.96 | $186.32 (-0.34%) | $190.17 | $180.84 | 408.20 K | $14.42 B |
| 01/27/2026 | $186.93 | $187.97 (0.56%) | $191.00 | $186.93 | 591.60 K | $14.54 B |
| 01/26/2026 | $185.68 | $187.42 (0.94%) | $189.99 | $183.90 | 502.35 K | $14.50 B |
| 01/23/2026 | $186.83 | $186.70 (-0.07%) | $189.72 | $184.75 | 515.80 K | $14.45 B |
| 01/22/2026 | $187.95 | $186.74 (-0.64%) | $190.21 | $185.38 | 542.62 K | $14.45 B |
| 01/21/2026 | $176.55 | $184.87 (4.71%) | $185.44 | $175.18 | 1.19 M | $14.30 B |
| 01/20/2026 | $178.43 | $176.57 (-1.04%) | $179.47 | $173.42 | 750.43 K | $13.66 B |
| 01/16/2026 | $181.91 | $182.61 (0.38%) | $188.00 | $181.44 | 1.40 M | $14.13 B |
| 01/15/2026 | $184.01 | $182.56 (-0.79%) | $184.62 | $180.00 | 692.60 K | $14.13 B |
| 01/14/2026 | $184.17 | $184.77 (0.33%) | $185.99 | $183.22 | 785.10 K | $14.30 B |
| 01/13/2026 | $182.14 | $183.29 (0.63%) | $185.23 | $180.20 | 868.21 K | $14.18 B |
| 01/12/2026 | $182.98 | $180.15 (-1.55%) | $183.02 | $177.47 | 887.00 K | $13.94 B |
| 01/09/2026 | $189.99 | $181.38 (-4.53%) | $191.00 | $180.27 | 1.43 M | $14.03 B |
| 01/08/2026 | $179.07 | $188.22 (5.11%) | $190.53 | $171.99 | 3.34 M | $14.56 B |
| 01/07/2026 | $203.07 | $202.92 (-0.07%) | $203.91 | $200.06 | 706.30 K | $15.70 B |
| 01/06/2026 | $198.22 | $201.48 (1.64%) | $202.78 | $197.39 | 1.13 M | $15.59 B |
| 01/05/2026 | $186.54 | $197.58 (5.92%) | $198.24 | $186.00 | 1.14 M | $15.29 B |
| 01/02/2026 | $183.95 | $188.67 (2.57%) | $189.53 | $182.48 | 677.64 K | $14.60 B |
| 12/31/2025 | $182.68 | $182.22 (-0.25%) | $184.00 | $181.06 | 309.63 K | $14.10 B |
| 12/30/2025 | $181.74 | $183.00 (0.69%) | $183.16 | $180.48 | 377.53 K | $14.16 B |
| 12/29/2025 | $183.20 | $182.36 (-0.46%) | $184.93 | $180.75 | 578.26 K | $14.11 B |
| 12/26/2025 | $183.85 | $182.84 (-0.55%) | $183.91 | $180.89 | 245.60 K | $14.15 B |
| 12/24/2025 | $182.19 | $183.68 (0.82%) | $184.01 | $180.64 | 479.30 K | $14.21 B |
| 12/23/2025 | $177.98 | $183.07 (2.86%) | $183.33 | $177.31 | 693.10 K | $14.16 B |
| 12/22/2025 | $173.46 | $179.14 (3.27%) | $180.38 | $172.55 | 987.60 K | $13.86 B |
| 12/19/2025 | $177.94 | $173.77 (-2.34%) | $178.75 | $172.79 | 1.41 M | $13.45 B |
| 12/18/2025 | $182.10 | $178.70 (-1.87%) | $185.31 | $177.34 | 803.60 K | $13.83 B |
| 12/17/2025 | $182.48 | $179.34 (-1.72%) | $184.29 | $179.06 | 451.40 K | $13.88 B |
| 12/16/2025 | $183.71 | $182.45 (-0.69%) | $185.56 | $181.19 | 548.33 K | $14.12 B |
| 12/15/2025 | $184.94 | $184.37 (-0.31%) | $189.23 | $181.89 | 1.57 M | $14.27 B |
| 12/12/2025 | $188.44 | $186.58 (-0.99%) | $191.85 | $185.81 | 747.92 K | $14.44 B |
| 12/11/2025 | $187.22 | $189.93 (1.45%) | $190.26 | $185.69 | 778.20 K | $14.70 B |
| 12/10/2025 | $181.52 | $185.86 (2.39%) | $186.73 | $180.80 | 880.00 K | $14.38 B |
| 12/09/2025 | $182.69 | $181.29 (-0.77%) | $184.20 | $178.80 | 629.62 K | $14.03 B |
| 12/08/2025 | $185.68 | $182.10 (-1.93%) | $186.05 | $180.57 | 1.03 M | $14.09 B |
| 12/05/2025 | $186.61 | $185.87 (-0.4%) | $188.99 | $180.95 | 905.32 K | $14.38 B |
| 12/04/2025 | $185.06 | $185.77 (0.38%) | $186.77 | $174.13 | 1.65 M | $14.37 B |
| 12/03/2025 | $181.61 | $187.78 (3.4%) | $191.15 | $181.61 | 1.03 M | $14.53 B |
| 12/02/2025 | $179.88 | $183.14 (1.81%) | $185.77 | $178.03 | 912.80 K | $14.17 B |
| 12/01/2025 | $183.80 | $179.71 (-2.23%) | $187.57 | $177.12 | 1.34 M | $13.90 B |
| 11/28/2025 | $182.64 | $185.00 (1.29%) | $186.57 | $181.77 | 671.42 K | $14.31 B |
| 11/26/2025 | $175.64 | $183.65 (4.56%) | $184.09 | $173.88 | 1.63 M | $14.21 B |
| 11/25/2025 | $165.73 | $174.53 (5.31%) | $176.07 | $164.59 | 1.45 M | $13.50 B |
| 11/24/2025 | $163.11 | $164.55 (0.88%) | $165.75 | $161.75 | 799.50 K | $12.73 B |
| 11/21/2025 | $157.76 | $164.56 (4.31%) | $165.49 | $155.66 | 1.34 M | $12.73 B |
| 11/20/2025 | $158.74 | $158.12 (-0.39%) | $162.97 | $154.20 | 1.41 M | $12.23 B |
| 11/19/2025 | $161.74 | $158.81 (-1.81%) | $164.41 | $157.35 | 1.39 M | $12.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
