5 DAY PERFORMANCE
-1.38%
1 MONTH PERFORMANCE
-15.26%
3 MONTH PERFORMANCE
-28.19%
6 MONTH PERFORMANCE
-35.14%
YEAR-TO-DATE PERFORMANCE
-31.83%
1 YEAR PERFORMANCE
-52.52%
ICON Public Limited Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $148.32 | $142.96 (-3.61%) | $151.99 | $142.86 | 2.30 M | $11.69 B |
| 05/01/2025 | $142.60 | $145.21 (1.83%) | $147.49 | $135.00 | 4.00 M | $11.88 B |
| 04/30/2025 | $149.30 | $151.44 (1.43%) | $151.92 | $145.61 | 2.77 M | $12.39 B |
| 04/29/2025 | $142.89 | $149.31 (4.49%) | $150.04 | $141.98 | 3.62 M | $12.21 B |
| 04/28/2025 | $146.29 | $145.00 (-0.88%) | $146.66 | $143.02 | 1.20 M | $11.86 B |
| 04/25/2025 | $144.90 | $144.96 (0.04%) | $145.51 | $142.84 | 1.05 M | $11.86 B |
| 04/24/2025 | $142.69 | $145.92 (2.26%) | $147.07 | $140.17 | 2.60 M | $11.93 B |
| 04/23/2025 | $138.49 | $143.12 (3.34%) | $147.79 | $138.02 | 2.25 M | $11.71 B |
| 04/22/2025 | $136.72 | $136.79 (0.05%) | $138.14 | $133.28 | 4.03 M | $11.19 B |
| 04/21/2025 | $138.65 | $137.23 (-1.02%) | $139.01 | $133.63 | 1.46 M | $11.22 B |
| 04/17/2025 | $142.41 | $139.32 (-2.17%) | $142.44 | $137.87 | 1.76 M | $11.39 B |
| 04/16/2025 | $146.42 | $143.54 (-1.97%) | $148.16 | $142.53 | 1.19 M | $11.74 B |
| 04/15/2025 | $147.17 | $145.17 (-1.36%) | $147.83 | $143.74 | 794.61 K | $11.87 B |
| 04/14/2025 | $144.54 | $146.74 (1.52%) | $148.22 | $142.65 | 1.29 M | $12.00 B |
| 04/11/2025 | $144.66 | $144.04 (-0.43%) | $148.26 | $139.00 | 1.85 M | $11.78 B |
| 04/10/2025 | $148.51 | $142.64 (-3.95%) | $150.97 | $140.57 | 1.68 M | $11.67 B |
| 04/09/2025 | $141.08 | $155.49 (10.21%) | $156.29 | $138.51 | 1.76 M | $12.72 B |
| 04/08/2025 | $154.60 | $142.50 (-7.83%) | $154.60 | $140.22 | 1.74 M | $11.65 B |
| 04/07/2025 | $149.22 | $150.83 (1.08%) | $159.42 | $142.77 | 1.02 M | $12.34 B |
| 04/04/2025 | $156.80 | $153.72 (-1.96%) | $157.99 | $151.64 | 1.17 M | $12.57 B |
| 04/03/2025 | $167.29 | $163.60 (-2.21%) | $167.29 | $161.00 | 942.71 K | $13.38 B |
| 04/02/2025 | $165.62 | $168.70 (1.86%) | $170.50 | $165.00 | 801.35 K | $13.80 B |
| 04/01/2025 | $175.88 | $166.56 (-5.3%) | $175.88 | $165.45 | 1.29 M | $13.62 B |
| 03/31/2025 | $175.28 | $174.99 (-0.17%) | $176.30 | $168.00 | 1.69 M | $14.31 B |
| 03/28/2025 | $179.65 | $179.07 (-0.32%) | $181.66 | $176.93 | 1.24 M | $14.65 B |
| 03/27/2025 | $178.33 | $180.11 (1%) | $180.82 | $177.56 | 1.47 M | $14.73 B |
| 03/26/2025 | $177.89 | $178.78 (0.5%) | $181.50 | $176.03 | 554.33 K | $14.62 B |
| 03/25/2025 | $186.03 | $179.02 (-3.77%) | $186.03 | $178.84 | 945.80 K | $14.64 B |
| 03/24/2025 | $185.01 | $184.44 (-0.31%) | $188.05 | $182.22 | 536.94 K | $15.08 B |
| 03/21/2025 | $177.92 | $184.87 (3.91%) | $185.13 | $177.92 | 741.40 K | $15.12 B |
| 03/20/2025 | $184.84 | $183.96 (-0.48%) | $187.50 | $183.69 | 472.12 K | $15.05 B |
| 03/19/2025 | $184.94 | $184.48 (-0.25%) | $187.47 | $183.96 | 929.00 K | $15.09 B |
| 03/18/2025 | $185.30 | $186.03 (0.39%) | $187.58 | $182.42 | 788.24 K | $15.21 B |
| 03/17/2025 | $184.69 | $185.77 (0.58%) | $188.18 | $180.43 | 810.50 K | $15.19 B |
| 03/14/2025 | $179.18 | $184.58 (3.01%) | $186.05 | $179.18 | 785.30 K | $15.10 B |
| 03/13/2025 | $178.00 | $178.95 (0.53%) | $181.61 | $175.12 | 1.22 M | $14.64 B |
| 03/12/2025 | $177.00 | $183.39 (3.61%) | $184.98 | $176.67 | 1.26 M | $15.00 B |
| 03/11/2025 | $181.75 | $175.78 (-3.28%) | $182.55 | $174.93 | 1.51 M | $14.38 B |
| 03/10/2025 | $186.76 | $182.72 (-2.16%) | $188.01 | $181.94 | 861.28 K | $14.94 B |
| 03/07/2025 | $184.33 | $186.56 (1.21%) | $187.70 | $182.54 | 1.01 M | $15.26 B |
| 03/06/2025 | $184.83 | $185.18 (0.19%) | $189.30 | $184.67 | 807.13 K | $15.15 B |
| 03/05/2025 | $184.35 | $186.49 (1.16%) | $186.49 | $183.47 | 787.90 K | $15.25 B |
| 03/04/2025 | $184.71 | $183.62 (-0.59%) | $185.22 | $181.45 | 1.53 M | $15.02 B |
| 03/03/2025 | $179.50 | $184.81 (2.96%) | $187.24 | $179.50 | 1.00 M | $15.11 B |
| 02/28/2025 | $190.65 | $190.02 (-0.33%) | $191.93 | $187.93 | 885.90 K | $15.54 B |
| 02/27/2025 | $196.51 | $189.63 (-3.5%) | $197.79 | $189.14 | 1.05 M | $15.51 B |
| 02/26/2025 | $199.52 | $196.20 (-1.66%) | $200.00 | $195.23 | 807.11 K | $16.05 B |
| 02/25/2025 | $198.89 | $197.50 (-0.7%) | $199.82 | $195.12 | 726.30 K | $16.15 B |
| 02/24/2025 | $201.05 | $199.15 (-0.95%) | $204.21 | $198.29 | 1.12 M | $16.29 B |
| 02/21/2025 | $204.68 | $201.39 (-1.61%) | $208.95 | $200.77 | 1.35 M | $16.47 B |
| 02/20/2025 | $194.99 | $201.84 (3.51%) | $205.06 | $193.84 | 1.85 M | $16.51 B |
| 02/19/2025 | $187.73 | $191.32 (1.91%) | $194.48 | $187.59 | 1.46 M | $15.65 B |
| 02/18/2025 | $186.98 | $188.65 (0.89%) | $188.65 | $184.47 | 1.48 M | $15.43 B |
| 02/14/2025 | $185.45 | $186.21 (0.41%) | $187.42 | $184.09 | 1.66 M | $15.42 B |
| 02/13/2025 | $186.25 | $182.64 (-1.94%) | $187.24 | $181.51 | 1.26 M | $15.13 B |
| 02/12/2025 | $185.99 | $186.53 (0.29%) | $189.54 | $183.40 | 761.60 K | $15.45 B |
| 02/11/2025 | $190.00 | $187.35 (-1.39%) | $190.44 | $187.00 | 639.70 K | $15.52 B |
| 02/10/2025 | $193.65 | $190.85 (-1.45%) | $193.65 | $187.16 | 938.71 K | $15.81 B |
| 02/07/2025 | $196.87 | $193.46 (-1.73%) | $197.82 | $191.88 | 404.60 K | $16.02 B |
| 02/06/2025 | $196.53 | $195.94 (-0.3%) | $203.26 | $193.93 | 543.22 K | $16.23 B |
| 02/05/2025 | $193.61 | $196.41 (1.45%) | $198.34 | $193.00 | 490.30 K | $16.27 B |
| 02/04/2025 | $196.22 | $193.27 (-1.5%) | $199.94 | $193.12 | 766.20 K | $16.01 B |
| 02/03/2025 | $194.19 | $195.51 (0.68%) | $198.32 | $192.93 | 655.31 K | $16.19 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.
