ICON Public Limited (ICLR)
179.12
-0.99 (-0.55%)
At close: Mar 28, 2025, 3:59 PM
178.98
-0.08%
After-hours: Mar 28, 2025, 05:44 PM EDT
ICLR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 178.33 | 180.82 | 177.56 | 180.11 | 1.33 | 0.74% | 1,444,061 |
| Mar 26, 2025 | 177.89 | 181.50 | 176.03 | 178.78 | -0.24 | -0.13% | 554,328 |
| Mar 25, 2025 | 186.03 | 186.03 | 178.84 | 179.02 | -5.42 | -2.94% | 945,800 |
| Mar 24, 2025 | 185.01 | 188.05 | 182.22 | 184.44 | -0.43 | -0.23% | 536,935 |
| Mar 21, 2025 | 177.92 | 185.13 | 177.92 | 184.87 | 0.91 | 0.49% | 741,400 |
| Mar 20, 2025 | 184.84 | 187.50 | 183.69 | 183.96 | -0.52 | -0.28% | 472,124 |
| Mar 19, 2025 | 184.94 | 187.47 | 183.96 | 184.48 | -1.55 | -0.83% | 929,000 |
| Mar 18, 2025 | 185.30 | 187.58 | 182.42 | 186.03 | 0.26 | 0.14% | 788,240 |
| Mar 17, 2025 | 184.69 | 188.18 | 180.43 | 185.77 | 1.19 | 0.64% | 810,500 |
| Mar 14, 2025 | 179.18 | 186.05 | 179.18 | 184.58 | 5.63 | 3.15% | 785,300 |
| Mar 13, 2025 | 178.00 | 181.61 | 175.12 | 178.95 | -4.44 | -2.42% | 1,223,500 |
| Mar 12, 2025 | 177.00 | 184.98 | 176.67 | 183.39 | 7.61 | 4.33% | 1,258,450 |
| Mar 11, 2025 | 181.75 | 182.55 | 174.93 | 175.78 | -6.94 | -3.80% | 1,514,322 |
| Mar 10, 2025 | 186.76 | 188.01 | 181.94 | 182.72 | -3.84 | -2.06% | 861,275 |
| Mar 7, 2025 | 184.33 | 187.70 | 182.54 | 186.56 | 1.38 | 0.75% | 1,012,302 |
| Mar 6, 2025 | 184.83 | 189.30 | 184.67 | 185.18 | -1.31 | -0.70% | 807,129 |
| Mar 5, 2025 | 184.35 | 186.49 | 183.47 | 186.49 | 2.87 | 1.56% | 787,900 |
| Mar 4, 2025 | 184.71 | 185.22 | 181.45 | 183.62 | -1.19 | -0.64% | 1,533,836 |
| Mar 3, 2025 | 179.50 | 187.24 | 179.50 | 184.81 | -5.21 | -2.74% | 1,000,924 |
| Feb 28, 2025 | 190.65 | 191.93 | 187.93 | 190.02 | 0.39 | 0.21% | 885,900 |
| Feb 27, 2025 | 196.51 | 197.79 | 189.14 | 189.63 | -6.57 | -3.35% | 1,045,600 |
| Feb 26, 2025 | 199.52 | 200.00 | 195.23 | 196.20 | -1.30 | -0.66% | 807,113 |
| Feb 25, 2025 | 198.89 | 199.82 | 195.12 | 197.50 | -1.65 | -0.83% | 726,300 |
| Feb 24, 2025 | 201.05 | 204.21 | 198.29 | 199.15 | -2.24 | -1.11% | 1,120,400 |
| Feb 21, 2025 | 204.68 | 208.95 | 200.77 | 201.39 | -0.45 | -0.22% | 1,353,300 |
| Feb 20, 2025 | 194.99 | 205.06 | 193.84 | 201.84 | 10.52 | 5.50% | 1,846,029 |
| Feb 19, 2025 | 187.73 | 194.48 | 187.59 | 191.32 | 2.67 | 1.42% | 1,456,878 |
| Feb 18, 2025 | 186.98 | 188.65 | 184.47 | 188.65 | 2.44 | 1.31% | 1,482,939 |
| Feb 14, 2025 | 185.45 | 187.42 | 184.09 | 186.21 | 3.57 | 1.95% | 1,663,746 |
| Feb 13, 2025 | 186.25 | 187.24 | 181.51 | 182.64 | -3.89 | -2.09% | 1,258,141 |
| Feb 12, 2025 | 185.99 | 189.54 | 183.40 | 186.53 | -0.82 | -0.44% | 761,600 |
| Feb 11, 2025 | 190.00 | 190.44 | 187.00 | 187.35 | -3.50 | -1.83% | 639,700 |
| Feb 10, 2025 | 193.65 | 193.65 | 187.16 | 190.85 | -2.61 | -1.35% | 938,711 |
| Feb 7, 2025 | 196.87 | 197.82 | 191.88 | 193.46 | -2.48 | -1.27% | 404,601 |
| Feb 6, 2025 | 196.53 | 203.26 | 193.93 | 195.94 | -0.47 | -0.24% | 543,222 |
| Feb 5, 2025 | 193.61 | 198.34 | 193.00 | 196.41 | 3.14 | 1.62% | 490,303 |
| Feb 4, 2025 | 196.22 | 199.94 | 193.12 | 193.27 | -2.24 | -1.15% | 766,200 |
| Feb 3, 2025 | 194.19 | 198.32 | 192.93 | 195.51 | -3.57 | -1.79% | 655,307 |
| Jan 31, 2025 | 202.65 | 204.33 | 198.64 | 199.08 | -2.64 | -1.31% | 494,791 |
| Jan 30, 2025 | 199.47 | 202.83 | 197.20 | 201.72 | 3.60 | 1.82% | 599,201 |
| Jan 29, 2025 | 200.68 | 200.68 | 194.33 | 198.12 | -4.07 | -2.01% | 815,529 |
| Jan 28, 2025 | 202.45 | 204.10 | 198.92 | 202.19 | -0.07 | -0.03% | 1,262,636 |
| Jan 27, 2025 | 202.48 | 206.61 | 200.17 | 202.26 | 1.78 | 0.89% | 848,500 |
| Jan 24, 2025 | 204.27 | 204.40 | 200.03 | 200.48 | -2.20 | -1.09% | 831,207 |
| Jan 23, 2025 | 202.37 | 203.72 | 196.51 | 202.68 | -0.39 | -0.19% | 1,105,741 |
| Jan 22, 2025 | 205.07 | 205.95 | 200.16 | 203.07 | -2.00 | -0.98% | 586,600 |
| Jan 21, 2025 | 198.71 | 205.31 | 197.83 | 205.07 | 6.96 | 3.51% | 1,095,900 |
| Jan 17, 2025 | 204.00 | 204.08 | 197.64 | 198.11 | -4.36 | -2.15% | 1,229,600 |
| Jan 16, 2025 | 199.47 | 203.06 | 196.78 | 202.47 | 3.00 | 1.50% | 1,455,319 |
| Jan 15, 2025 | 204.19 | 204.99 | 196.50 | 199.47 | -0.77 | -0.38% | 1,878,400 |