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 |