• SPX
  • 6090.27
  • 0.25 %
  • 15.1602
  • DJI
  • 44642.52
  • -0.28 %
  • -123.1914
  • N225
  • 39091.17
  • -0.77 %
  • -304.4297
  • FTSE
  • 8308.61
  • -0.49 %
  • -40.7695
  • IXIC
  • 19859.773
  • 0.81 %
  • 159.0508
ICON Public Limited Company (ICLR) Charts

ICON Public Limited Company (ICLR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$217.50

$8.01

(3.82%)

Day's range
$209.71
Day's range
$217.74
  • 5 DAY PERFORMANCE

    +2.12%
  • 1 MONTH PERFORMANCE

    +1.20%
  • 3 MONTH PERFORMANCE

    -28.10%
  • 6 MONTH PERFORMANCE

    -31.88%
  • YEAR-TO-DATE PERFORMANCE

    -23.16%
  • 1 YEAR PERFORMANCE

    -20.17%

ICON Public Limited Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/06/2024 $211.99 $217.47   (2.59%) $217.74 $209.71 1.27 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
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.