ICON Public Limited (ICLR) Historical Stock Price Data | Complete Trading History - Stocknear

ICON Public Limited

NASDAQ: ICLR · Real-Time Price · USD
193.89
0.93 (0.48%)
At close: Oct 03, 2025, 3:59 PM
193.89
0.00%
After-hours: Oct 03, 2025, 04:38 PM EDT

ICLR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 192.00 197.05 192.00 193.89 193.89 0.48% 756,722
Oct 2, 2025 190.26 193.74 188.29 192.96 192.96 0.34% 1,072,491
Oct 1, 2025 174.70 192.58 174.70 192.31 192.31 9.89% 1,797,479
Sep 30, 2025 163.06 175.13 162.27 175.00 175.00 7.07% 1,423,100
Sep 29, 2025 165.34 165.36 162.04 163.44 163.44 -0.21% 615,400
Sep 26, 2025 163.13 164.65 161.64 163.79 163.79 0.78% 593,300
Sep 25, 2025 167.40 167.40 162.41 162.53 162.53 -2.96% 1,092,224
Sep 24, 2025 170.31 171.92 166.93 167.49 167.49 -1.70% 716,511
Sep 23, 2025 170.83 173.01 169.40 170.38 170.38 -0.25% 518,600
Sep 22, 2025 173.82 173.89 169.77 170.80 170.80 -1.84% 767,600
Sep 19, 2025 182.03 183.46 173.19 174.00 174.00 -3.03% 1,804,800
Sep 18, 2025 175.27 179.51 174.62 179.43 179.43 2.41% 580,700
Sep 17, 2025 172.79 178.17 172.79 175.21 175.21 1.20% 895,100
Sep 16, 2025 171.58 175.52 170.87 173.13 173.13 1.57% 1,333,943
Sep 15, 2025 176.69 177.00 170.35 170.46 170.46 -2.59% 1,080,719
Sep 12, 2025 172.46 176.07 170.27 175.00 175.00 -0.06% 1,597,400
Sep 11, 2025 166.72 175.38 166.40 175.11 175.11 5.85% 1,410,450
Sep 10, 2025 169.22 169.93 164.00 165.44 165.44 -2.07% 1,468,735
Sep 9, 2025 171.08 175.42 168.61 168.94 168.94 -4.99% 1,155,429
Sep 8, 2025 172.83 180.07 172.83 177.81 177.81 1.68% 1,168,833
Page 1 of 136