ICON Public Limited

201.96
10.64 (5.56%)
At close: Feb 20, 2025, 3:59 PM
201.84
-0.06%
After-hours: Feb 20, 2025, 04:36 PM EST

ICLR Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 187.73 194.48 187.59 191.32 2.67 1.42% 1,454,807
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
Jan 14, 2025 199.39 209.74 197.91 200.24 -17.75 -8.14% 1,830,973
Jan 13, 2025 216.53 220.51 213.67 217.99 -0.23 -0.11% 815,900
Jan 10, 2025 217.27 220.93 215.91 218.22 -1.12 -0.51% 936,800
Jan 8, 2025 220.16 221.80 216.19 219.34 -3.24 -1.46% 1,021,846
Jan 7, 2025 219.54 228.29 217.76 222.58 7.07 3.28% 1,017,900
Jan 6, 2025 214.11 219.23 214.11 215.51 2.23 1.05% 532,200
Jan 3, 2025 214.33 216.49 211.00 213.28 0.65 0.31% 503,135
Jan 2, 2025 212.52 215.96 211.36 212.63 2.92 1.39% 537,903
Dec 31, 2024 210.93 214.75 208.67 209.71 0.07 0.03% 399,300
Dec 30, 2024 210.46 211.99 206.76 209.64 -2.65 -1.25% 331,928
Dec 27, 2024 213.79 215.47 211.01 212.29 -1.53 -0.72% 395,300
Dec 26, 2024 211.25 214.48 210.32 213.82 0.56 0.26% 591,100
Dec 24, 2024 210.21 213.34 208.26 213.26 3.24 1.54% 453,800
Dec 23, 2024 206.77 210.26 205.44 210.02 2.51 1.21% 829,126
Dec 20, 2024 200.88 210.05 200.69 207.51 2.90 1.42% 849,947
Dec 19, 2024 202.90 206.93 202.36 204.61 0.21 0.10% 1,161,312
Dec 18, 2024 203.93 207.84 201.38 204.40 1.14 0.56% 1,442,005
Dec 17, 2024 203.20 211.76 202.36 203.26 -0.92 -0.45% 1,220,754
Dec 16, 2024 207.12 210.76 203.00 204.18 -3.97 -1.91% 1,316,698
Dec 13, 2024 210.80 210.90 206.11 208.15 -2.66 -1.26% 976,900
Dec 12, 2024 211.70 211.97 206.21 210.81 -1.37 -0.65% 1,040,626
Dec 11, 2024 215.46 218.34 211.23 212.18 -3.78 -1.75% 1,198,978
Dec 10, 2024 219.89 221.60 213.72 215.96 -3.27 -1.49% 1,259,520
Dec 9, 2024 218.21 222.58 217.06 219.23 1.76 0.81% 1,014,004
Dec 6, 2024 211.99 217.74 209.71 217.47 7.98 3.81% 1,290,997
Dec 5, 2024 213.90 215.54 209.25 209.49 -5.01 -2.34% 878,821

Create Price Alert on ICLR

Your price alert will notify you when the stock price is above 201.96.

Add to Watchlist