-
5 DAY PERFORMANCE
+3.11% -
1 MONTH PERFORMANCE
-3.02% -
3 MONTH PERFORMANCE
-8.54% -
6 MONTH PERFORMANCE
-7.99% -
YEAR-TO-DATE PERFORMANCE
+3.64% -
1 YEAR PERFORMANCE
+22.35%
ICON Public Limited Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $323.65 | $323.13 (-0.16%) | $326.53 | $321.70 | 195,600 | $26.74 B |
| 08/20/2024 | $325.00 | $323.99 (-0.31%) | $326.68 | $322.00 | 302,213 | $26.81 B |
| 08/19/2024 | $322.48 | $324.91 (0.75%) | $325.00 | $319.95 | 172,400 | $26.88 B |
| 08/16/2024 | $319.88 | $322.49 (0.82%) | $322.92 | $317.82 | 191,007 | $26.68 B |
| 08/15/2024 | $322.73 | $321.53 (-0.37%) | $323.96 | $316.98 | 284,600 | $26.60 B |
| 08/14/2024 | $321.28 | $317.42 (-1.2%) | $323.30 | $315.35 | 187,847 | $26.26 B |
| 08/13/2024 | $314.03 | $320.34 (2.01%) | $320.67 | $312.53 | 418,900 | $26.50 B |
| 08/12/2024 | $313.49 | $311.72 (-0.56%) | $314.06 | $304.30 | 329,100 | $25.79 B |
| 08/09/2024 | $313.58 | $312.93 (-0.21%) | $315.88 | $311.23 | 206,020 | $25.89 B |
| 08/08/2024 | $307.66 | $313.04 (1.75%) | $315.79 | $304.34 | 356,200 | $25.90 B |
| 08/07/2024 | $316.07 | $306.57 (-3.01%) | $316.07 | $301.71 | 535,812 | $25.37 B |
| 08/06/2024 | $312.97 | $312.53 (-0.14%) | $319.66 | $310.35 | 450,100 | $25.86 B |
| 08/05/2024 | $304.06 | $310.49 (2.11%) | $316.22 | $300.01 | 646,300 | $25.69 B |
| 08/02/2024 | $320.85 | $317.08 (-1.18%) | $321.41 | $308.40 | 418,018 | $26.23 B |
| 08/01/2024 | $328.24 | $327.15 (-0.33%) | $331.53 | $326.06 | 370,500 | $27.07 B |
| 07/31/2024 | $335.07 | $328.44 (-1.98%) | $338.67 | $328.05 | 578,331 | $27.17 B |
| 07/30/2024 | $331.39 | $330.51 (-0.27%) | $333.63 | $327.86 | 543,901 | $27.35 B |
| 07/29/2024 | $323.92 | $329.33 (1.67%) | $330.11 | $322.25 | 711,600 | $27.25 B |
| 07/26/2024 | $314.01 | $323.46 (3.01%) | $325.10 | $312.85 | 908,602 | $26.76 B |
| 07/25/2024 | $310.00 | $313.10 (1%) | $326.71 | $288.43 | 1.55 M | $25.91 B |
| 07/24/2024 | $331.86 | $331.77 (-0.03%) | $338.80 | $327.06 | 900,600 | $27.45 B |
| 07/23/2024 | $335.92 | $332.23 (-1.1%) | $339.89 | $331.29 | 533,400 | $27.49 B |
| 07/22/2024 | $334.54 | $339.93 (1.61%) | $342.55 | $331.30 | 425,585 | $28.13 B |
| 07/19/2024 | $328.38 | $329.70 (0.4%) | $331.08 | $325.08 | 371,607 | $27.23 B |
| 07/18/2024 | $331.92 | $327.80 (-1.24%) | $333.42 | $324.78 | 530,994 | $27.07 B |
| 07/17/2024 | $344.00 | $333.92 (-2.93%) | $345.86 | $333.84 | 685,444 | $27.57 B |
| 07/16/2024 | $342.44 | $346.20 (1.1%) | $347.72 | $340.04 | 699,825 | $28.59 B |
| 07/15/2024 | $336.81 | $340.86 (1.2%) | $342.36 | $334.47 | 464,917 | $28.15 B |
| 07/12/2024 | $335.78 | $336.03 (0.07%) | $339.85 | $334.41 | 453,043 | $27.75 B |
| 07/11/2024 | $330.00 | $334.20 (1.27%) | $339.24 | $329.00 | 386,136 | $27.60 B |
| 07/10/2024 | $325.09 | $328.65 (1.1%) | $329.68 | $322.79 | 451,093 | $27.14 B |
| 07/09/2024 | $321.30 | $324.00 (0.84%) | $325.38 | $321.00 | 421,427 | $26.76 B |
| 07/08/2024 | $321.99 | $320.92 (-0.33%) | $322.68 | $317.18 | 322,843 | $26.50 B |