ICON Public Limited Company (ICLR) Charts

$201.39

south_east
-$0.45 (-0.22%)
Day's range
$200.98
Day's range
$208.95

5 DAY PERFORMANCE

+8.15%

1 MONTH PERFORMANCE

-0.83%

3 MONTH PERFORMANCE

-6.00%

6 MONTH PERFORMANCE

-37.13%

YEAR-TO-DATE PERFORMANCE

-3.97%

1 YEAR PERFORMANCE

-35.73%

ICON Public Limited Company Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $204.68 $201.39 (-1.61%) $208.95 $200.77 1.33 M $16.47 B
02/20/2025 $194.99 $201.84 (3.51%) $205.06 $193.84 1.85 M $16.51 B
02/19/2025 $187.73 $191.32 (1.91%) $194.48 $187.59 1.46 M $15.65 B
02/18/2025 $186.98 $188.65 (0.89%) $188.65 $184.47 1.48 M $15.43 B
02/14/2025 $185.45 $186.21 (0.41%) $187.42 $184.09 1.66 M $15.42 B
02/13/2025 $186.25 $182.64 (-1.94%) $187.24 $181.51 1.26 M $15.13 B
02/12/2025 $185.99 $186.53 (0.29%) $189.54 $183.40 761,600 $15.45 B
02/11/2025 $190.00 $187.35 (-1.39%) $190.44 $187.00 639,700 $15.52 B
02/10/2025 $193.65 $190.85 (-1.45%) $193.65 $187.16 938,711 $15.81 B
02/07/2025 $196.87 $193.46 (-1.73%) $197.82 $191.88 404,601 $16.02 B
02/06/2025 $196.53 $195.94 (-0.3%) $203.26 $193.93 543,222 $16.23 B
02/05/2025 $193.61 $196.41 (1.45%) $198.34 $193.00 490,303 $16.27 B
02/04/2025 $196.22 $193.27 (-1.5%) $199.94 $193.12 766,200 $16.01 B
02/03/2025 $194.19 $195.51 (0.68%) $198.32 $192.93 655,307 $16.19 B
01/31/2025 $202.65 $199.08 (-1.76%) $204.33 $198.64 494,791 $16.49 B
01/30/2025 $199.47 $201.72 (1.13%) $202.83 $197.20 599,201 $16.71 B
01/29/2025 $200.68 $198.12 (-1.28%) $200.68 $194.33 815,529 $16.41 B
01/28/2025 $202.45 $202.19 (-0.13%) $204.10 $198.92 1.26 M $16.75 B
01/27/2025 $202.48 $202.26 (-0.11%) $206.61 $200.17 848,500 $16.75 B
01/24/2025 $204.27 $200.48 (-1.86%) $204.40 $200.03 831,207 $16.61 B
01/23/2025 $202.37 $202.68 (0.15%) $203.72 $196.51 1.11 M $16.79 B
01/22/2025 $205.07 $203.07 (-0.98%) $205.95 $200.16 586,600 $16.82 B
01/21/2025 $198.71 $205.07 (3.2%) $205.31 $197.83 1.10 M $16.99 B
01/17/2025 $204.00 $198.11 (-2.89%) $204.08 $197.64 1.23 M $16.41 B
01/16/2025 $199.47 $202.47 (1.5%) $203.06 $196.78 1.46 M $16.77 B
01/15/2025 $204.19 $199.47 (-2.31%) $204.99 $196.50 1.88 M $16.52 B
01/14/2025 $199.39 $200.24 (0.43%) $209.74 $197.91 1.83 M $16.59 B
01/13/2025 $216.53 $217.99 (0.67%) $220.51 $213.67 815,900 $18.06 B
01/10/2025 $217.27 $218.22 (0.44%) $220.93 $215.91 936,800 $18.08 B
01/08/2025 $220.16 $219.34 (-0.37%) $221.80 $216.19 1.02 M $18.17 B
01/07/2025 $219.54 $222.58 (1.38%) $228.29 $217.76 1.02 M $18.44 B
01/06/2025 $214.11 $215.51 (0.65%) $219.23 $214.11 532,200 $17.85 B
01/03/2025 $214.33 $213.28 (-0.49%) $216.49 $211.00 503,135 $17.67 B
01/02/2025 $212.52 $212.63 (0.05%) $215.96 $211.36 537,903 $17.61 B
12/31/2024 $210.93 $209.71 (-0.58%) $214.75 $208.67 399,300 $17.37 B
12/30/2024 $210.46 $209.64 (-0.39%) $211.99 $206.76 331,928 $17.36 B
12/27/2024 $213.79 $212.29 (-0.7%) $215.47 $211.01 395,300 $17.58 B
12/26/2024 $211.25 $213.82 (1.22%) $214.48 $210.32 591,100 $17.71 B
12/24/2024 $210.21 $213.26 (1.45%) $213.34 $208.26 453,800 $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