5 DAY PERFORMANCE
+2.59%
1 MONTH PERFORMANCE
+15.09%
3 MONTH PERFORMANCE
-20.14%
6 MONTH PERFORMANCE
-30.93%
YEAR-TO-DATE PERFORMANCE
-29.76%
1 YEAR PERFORMANCE
-53.51%
ICON Public Limited Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $145.75 | $147.30 (1.06%) | $149.49 | $145.48 | 1.82 M | $12.05 B |
| 06/20/2025 | $144.46 | $146.48 (1.4%) | $147.50 | $143.59 | 1.65 M | $11.98 B |
| 06/18/2025 | $141.49 | $143.58 (1.48%) | $145.52 | $140.20 | 1.13 M | $11.74 B |
| 06/17/2025 | $144.81 | $141.86 (-2.04%) | $146.79 | $140.59 | 1.19 M | $11.60 B |
| 06/16/2025 | $145.94 | $147.04 (0.75%) | $147.26 | $142.79 | 955.10 K | $12.03 B |
| 06/13/2025 | $143.95 | $145.66 (1.19%) | $146.99 | $143.95 | 1.28 M | $11.91 B |
| 06/12/2025 | $144.42 | $147.09 (1.85%) | $148.31 | $142.64 | 908.45 K | $12.03 B |
| 06/11/2025 | $145.67 | $145.54 (-0.09%) | $150.00 | $144.52 | 1.62 M | $11.90 B |
| 06/10/2025 | $141.10 | $144.73 (2.57%) | $146.17 | $140.96 | 1.01 M | $11.84 B |
| 06/09/2025 | $140.67 | $139.71 (-0.68%) | $141.00 | $138.59 | 1.08 M | $11.43 B |
| 06/06/2025 | $135.24 | $139.11 (2.86%) | $139.72 | $135.01 | 980.40 K | $11.38 B |
| 06/05/2025 | $139.62 | $134.82 (-3.44%) | $140.17 | $134.82 | 1.26 M | $11.03 B |
| 06/04/2025 | $134.42 | $139.61 (3.86%) | $142.99 | $134.15 | 2.07 M | $11.42 B |
| 06/03/2025 | $128.76 | $133.76 (3.88%) | $133.76 | $126.14 | 936.11 K | $10.94 B |
| 06/02/2025 | $130.14 | $128.90 (-0.95%) | $130.79 | $128.16 | 641.91 K | $10.54 B |
| 05/30/2025 | $131.19 | $130.28 (-0.69%) | $131.47 | $127.96 | 917.40 K | $10.66 B |
| 05/29/2025 | $131.94 | $131.07 (-0.66%) | $132.96 | $129.95 | 1.25 M | $10.72 B |
| 05/28/2025 | $131.52 | $130.84 (-0.52%) | $132.43 | $130.40 | 874.22 K | $10.70 B |
| 05/27/2025 | $129.00 | $131.38 (1.84%) | $133.07 | $129.00 | 1.78 M | $10.74 B |
| 05/23/2025 | $125.10 | $127.99 (2.31%) | $128.48 | $125.10 | 883.30 K | $10.47 B |
| 05/22/2025 | $127.00 | $126.99 (-0.01%) | $127.60 | $125.35 | 823.36 K | $10.39 B |
| 05/21/2025 | $130.96 | $126.62 (-3.31%) | $132.34 | $126.40 | 1.49 M | $10.36 B |
| 05/20/2025 | $131.81 | $132.08 (0.2%) | $134.44 | $130.09 | 1.89 M | $10.80 B |
| 05/19/2025 | $128.03 | $130.75 (2.12%) | $131.72 | $127.51 | 1.49 M | $10.69 B |
| 05/16/2025 | $131.72 | $131.63 (-0.07%) | $133.62 | $129.25 | 870.26 K | $10.77 B |
| 05/15/2025 | $131.41 | $130.66 (-0.57%) | $132.78 | $129.26 | 1.53 M | $10.69 B |
| 05/14/2025 | $141.21 | $132.23 (-6.36%) | $141.21 | $131.64 | 1.37 M | $10.81 B |
| 05/13/2025 | $140.00 | $140.49 (0.35%) | $140.87 | $136.96 | 2.58 M | $11.49 B |
| 05/12/2025 | $137.23 | $140.22 (2.18%) | $142.58 | $136.00 | 1.72 M | $11.47 B |
| 05/09/2025 | $138.87 | $133.96 (-3.54%) | $140.05 | $133.86 | 1.23 M | $10.96 B |
| 05/08/2025 | $139.63 | $138.48 (-0.82%) | $141.96 | $137.85 | 3.03 M | $11.33 B |
| 05/07/2025 | $137.41 | $138.85 (1.05%) | $141.66 | $135.64 | 2.37 M | $11.36 B |
| 05/06/2025 | $143.18 | $135.10 (-5.64%) | $144.05 | $135.00 | 1.94 M | $11.05 B |
| 05/05/2025 | $144.22 | $143.02 (-0.83%) | $145.00 | $140.46 | 1.40 M | $11.70 B |
| 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 |
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.
