ICON Public Limited Company (ICLR) Charts

$213.15

south_east -$0.11 (-0.05%)
Day's range
$210.93
Day's range
$213.22

5 DAY PERFORMANCE

+2.72%

1 MONTH PERFORMANCE

+0.47%

3 MONTH PERFORMANCE

-25.51%

6 MONTH PERFORMANCE

-31.90%

YEAR-TO-DATE PERFORMANCE

-24.70%

1 YEAR PERFORMANCE

-24.96%

ICON Public Limited Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/26/2024 $211.25 $212.59 (0.63%) $213.22 $210.93 106,163
12/24/2024 $210.21 $213.26 (1.45%) $213.34 $208.26 453,758 $17.66 B
12/23/2024 $206.77 $210.02 (1.57%) $210.26 $205.44 829,126 $17.40 B
12/20/2024 $200.88 $207.51 (3.3%) $210.05 $200.69 849,947 $17.19 B
12/19/2024 $202.90 $204.61 (0.84%) $206.93 $202.36 1.16 M $16.95 B
12/18/2024 $203.93 $204.40 (0.23%) $207.84 $201.38 1.44 M $16.93 B
12/17/2024 $203.20 $203.26 (0.03%) $211.76 $202.36 1.22 M $16.84 B
12/16/2024 $207.12 $204.18 (-1.42%) $210.76 $203.00 1.32 M $16.91 B
12/13/2024 $210.80 $208.15 (-1.26%) $210.90 $206.11 976,900 $17.24 B
12/12/2024 $211.70 $210.81 (-0.42%) $211.97 $206.21 1.04 M $17.46 B
12/11/2024 $215.46 $212.18 (-1.52%) $218.34 $211.23 1.20 M $17.58 B
12/10/2024 $219.89 $215.96 (-1.79%) $221.60 $213.72 1.26 M $17.89 B
12/09/2024 $218.21 $219.23 (0.47%) $222.58 $217.06 1.01 M $18.16 B
12/06/2024 $211.99 $217.47 (2.59%) $217.74 $209.71 1.29 M $18.01 B
12/05/2024 $213.90 $209.49 (-2.06%) $215.54 $209.25 878,821 $17.35 B
12/04/2024 $212.22 $214.50 (1.07%) $217.40 $209.66 1.04 M $17.77 B
12/03/2024 $212.87 $212.99 (0.06%) $214.66 $210.70 1.35 M $17.64 B
12/02/2024 $211.00 $213.56 (1.21%) $216.75 $210.25 1.66 M $17.69 B
11/29/2024 $212.21 $210.25 (-0.92%) $212.30 $209.30 311,215 $17.42 B
11/27/2024 $213.82 $212.84 (-0.46%) $215.08 $209.13 468,552 $17.63 B
11/26/2024 $214.64 $212.15 (-1.16%) $215.38 $209.32 968,700 $17.57 B
11/25/2024 $215.43 $216.76 (0.62%) $219.62 $215.00 1.25 M $17.95 B
11/22/2024 $212.76 $214.25 (0.7%) $221.34 $212.21 2.53 M $17.75 B
11/21/2024 $204.84 $212.76 (3.87%) $213.37 $204.00 2.43 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