ICON Public Limited (ICLR)
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