Skip to main content

ICON plc - Ordinary Shares (NQ:ICLR)

148.88 +3.43 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 144.87 155.25 144.29 148.88 1,208,633 +3.43(+2.36%)
Jun 30, 2025 144.78 146.34 142.89 145.45 1,167,893 +0.89(+0.62%)
Jun 27, 2025 147.29 147.75 143.91 144.56 1,213,002 -2.19(-1.49%)
Jun 26, 2025 147.61 148.39 145.02 146.75 1,160,144 +0.84(+0.58%)
Jun 25, 2025 149.68 149.68 144.56 145.91 1,538,941 -2.63(-1.77%)
Jun 24, 2025 149.10 149.66 145.75 148.54 927,597 +1.24(+0.84%)
Jun 23, 2025 145.75 149.49 145.48 147.30 1,823,958 +0.82(+0.56%)
Jun 20, 2025 144.46 147.50 143.59 146.48 1,647,044 +2.90(+2.02%)
Jun 18, 2025 141.49 145.52 140.20 143.58 1,131,606 +1.72(+1.21%)
Jun 17, 2025 144.80 146.79 140.59 141.86 1,189,132 -5.18(-3.52%)
Jun 16, 2025 145.94 147.26 142.79 147.04 955,087 +1.38(+0.95%)
Jun 13, 2025 143.95 146.99 143.95 145.66 1,284,588 -1.43(-0.97%)
Jun 12, 2025 144.42 148.31 142.64 147.09 908,452 +1.55(+1.06%)
Jun 11, 2025 145.67 150.00 144.52 145.54 1,619,337 +0.81(+0.56%)
Jun 10, 2025 141.10 146.16 140.96 144.73 1,011,513 +5.02(+3.59%)
Jun 09, 2025 140.67 141.00 138.59 139.71 1,083,110 +0.60(+0.43%)
Jun 06, 2025 135.24 139.72 135.01 139.11 980,388 +4.29(+3.18%)
Jun 05, 2025 139.62 140.17 134.82 134.82 1,262,824 -4.79(-3.43%)
Jun 04, 2025 134.41 142.99 134.15 139.61 2,069,096 +5.85(+4.37%)
Jun 03, 2025 128.76 133.76 126.14 133.76 936,106 +4.86(+3.77%)
Jun 02, 2025 130.14 130.79 128.16 128.90 641,904 -1.38(-1.06%)
May 30, 2025 131.19 131.47 127.96 130.28 917,381 -0.79(-0.60%)
May 29, 2025 131.94 132.96 129.95 131.07 1,251,033 +0.23(+0.18%)
May 28, 2025 131.52 132.43 130.40 130.84 874,209 -0.54(-0.41%)
May 27, 2025 129.00 133.07 129.00 131.38 1,784,890 +3.39(+2.65%)
May 23, 2025 125.10 128.48 125.10 127.99 883,279 +1.00(+0.79%)
May 22, 2025 127.00 127.60 125.35 126.99 823,333 +0.37(+0.29%)
May 21, 2025 130.96 132.34 126.40 126.62 1,492,973 -5.46(-4.13%)
May 20, 2025 131.81 134.44 130.09 132.08 1,890,152 +1.33(+1.02%)
May 19, 2025 128.03 131.72 127.51 130.75 1,487,098 -0.88(-0.67%)
May 16, 2025 131.72 133.62 129.25 131.63 870,257 +0.97(+0.74%)
May 15, 2025 131.41 132.78 129.26 130.66 1,530,312 -1.57(-1.19%)
May 14, 2025 141.21 141.21 131.64 132.23 1,368,711 -8.26(-5.88%)
May 13, 2025 140.00 140.87 136.96 140.49 2,580,103 +0.27(+0.19%)
May 12, 2025 137.23 142.58 136.00 140.22 1,723,922 +6.26(+4.67%)
May 09, 2025 138.87 140.05 133.86 133.96 1,233,572 -4.52(-3.26%)
May 08, 2025 139.63 141.96 137.85 138.48 3,034,546 -0.37(-0.27%)
May 07, 2025 137.41 141.66 135.64 138.85 2,372,426 +3.75(+2.78%)
May 06, 2025 143.18 144.05 135.00 135.10 1,943,369 -7.92(-5.54%)
May 05, 2025 144.22 145.00 140.46 143.02 1,400,279 +0.06(+0.04%)
May 02, 2025 148.32 151.99 142.86 142.96 2,302,169 -2.25(-1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.