ICON Public Limited (ICLR)
NASDAQ: ICLR
· Real-Time Price · USD
175.34
-0.95 (-0.54%)
At close: Aug 14, 2025, 3:59 PM
175.00
-0.19%
After-hours: Aug 14, 2025, 04:21 PM EDT
ICLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 174.37 | 176.76 | 173.77 | 175.36 | 175.36 | -0.53% | 1,057,440 |
| Aug 13, 2025 | 170.36 | 176.81 | 169.10 | 176.29 | 176.29 | 4.26% | 1,444,200 |
| Aug 12, 2025 | 159.63 | 170.16 | 159.51 | 169.08 | 169.08 | 5.87% | 1,274,400 |
| Aug 11, 2025 | 158.95 | 160.89 | 157.59 | 159.71 | 159.71 | 0.80% | 899,906 |
| Aug 8, 2025 | 157.15 | 159.16 | 154.97 | 158.44 | 158.44 | 0.37% | 871,147 |
| Aug 7, 2025 | 156.81 | 159.76 | 155.37 | 157.85 | 157.85 | 1.56% | 1,205,634 |
| Aug 6, 2025 | 164.72 | 164.72 | 154.69 | 155.42 | 155.42 | -6.36% | 1,096,932 |
| Aug 5, 2025 | 165.00 | 168.17 | 163.76 | 165.98 | 165.98 | 0.72% | 1,132,900 |
| Aug 4, 2025 | 165.30 | 166.91 | 163.79 | 164.80 | 164.80 | -0.99% | 706,820 |
| Aug 1, 2025 | 167.63 | 169.00 | 162.99 | 166.44 | 166.44 | -1.63% | 1,131,200 |
| Jul 31, 2025 | 180.05 | 181.59 | 168.57 | 169.19 | 169.19 | -6.78% | 1,615,819 |
| Jul 30, 2025 | 185.38 | 186.37 | 179.25 | 181.50 | 181.50 | -2.00% | 2,560,300 |
| Jul 29, 2025 | 186.54 | 189.29 | 182.13 | 185.21 | 185.21 | -2.35% | 1,550,528 |
| Jul 28, 2025 | 188.57 | 190.56 | 185.54 | 189.66 | 189.66 | 1.42% | 1,002,450 |
| Jul 25, 2025 | 193.41 | 194.01 | 183.84 | 187.01 | 187.01 | -4.10% | 1,598,530 |
| Jul 24, 2025 | 202.04 | 211.00 | 190.28 | 195.01 | 195.01 | 16.15% | 4,523,747 |
| Jul 23, 2025 | 166.04 | 170.73 | 161.96 | 167.89 | 167.89 | 3.96% | 2,868,803 |
| Jul 22, 2025 | 150.00 | 161.72 | 150.00 | 161.50 | 161.50 | 15.66% | 4,126,044 |
| Jul 21, 2025 | 143.54 | 143.54 | 139.15 | 139.63 | 139.63 | -2.72% | 2,201,700 |
| Jul 18, 2025 | 148.10 | 148.73 | 142.47 | 143.54 | 143.54 | -2.27% | 1,599,322 |