ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 306.55 | 310.39 | 303.23 | 309.02 | 309.02 | 561,790 |
| May 02, 2024 | 302.96 | 307.00 | 295.75 | 301.07 | 301.07 | 641,900 |
| May 01, 2024 | 297.27 | 306.40 | 296.57 | 301.61 | 301.61 | 357,000 |
| Apr 30, 2024 | 304.61 | 306.77 | 297.16 | 297.88 | 297.88 | 412,900 |
| Apr 29, 2024 | 309.22 | 311.46 | 300.88 | 304.14 | 304.14 | 616,000 |
| Apr 26, 2024 | 302.85 | 310.41 | 300.25 | 308.31 | 308.31 | 715,400 |
| Apr 25, 2024 | 312.34 | 318.55 | 296.63 | 300.08 | 300.08 | 1,196,400 |
| Apr 24, 2024 | 309.83 | 313.89 | 305.07 | 309.44 | 309.44 | 962,300 |
| Apr 23, 2024 | 300.21 | 307.22 | 298.17 | 306.45 | 306.45 | 855,900 |
| Apr 22, 2024 | 290.87 | 299.65 | 288.23 | 297.93 | 297.93 | 779,000 |
| Apr 19, 2024 | 291.85 | 295.06 | 287.02 | 288.23 | 288.23 | 647,900 |
| Apr 18, 2024 | 291.07 | 298.99 | 287.90 | 291.82 | 291.82 | 496,000 |
| Apr 17, 2024 | 296.90 | 296.93 | 290.63 | 292.02 | 292.02 | 386,200 |
| Apr 16, 2024 | 296.83 | 301.46 | 293.35 | 294.03 | 294.03 | 667,700 |
| Apr 15, 2024 | 309.60 | 310.29 | 298.82 | 299.12 | 299.12 | 384,800 |
| Apr 12, 2024 | 309.32 | 311.39 | 305.43 | 306.00 | 306.00 | 393,700 |
| Apr 11, 2024 | 314.31 | 314.31 | 310.25 | 312.39 | 312.39 | 198,500 |
| Apr 10, 2024 | 311.50 | 315.12 | 310.92 | 312.51 | 312.51 | 313,500 |
| Apr 09, 2024 | 323.77 | 325.91 | 318.24 | 319.14 | 319.14 | 395,600 |
| Apr 08, 2024 | 319.15 | 322.76 | 317.17 | 320.96 | 320.96 | 302,600 |
| Apr 05, 2024 | 314.14 | 322.20 | 312.44 | 318.83 | 318.83 | 431,200 |
| Apr 04, 2024 | 314.77 | 323.89 | 312.85 | 313.18 | 313.18 | 549,100 |
| Apr 03, 2024 | 321.38 | 324.07 | 316.95 | 321.09 | 321.09 | 530,800 |
| Apr 02, 2024 | 327.34 | 327.34 | 321.47 | 322.67 | 322.67 | 483,600 |
| Apr 01, 2024 | 337.00 | 338.98 | 329.97 | 331.73 | 331.73 | 428,100 |
| Mar 28, 2024 | 330.19 | 336.74 | 327.77 | 335.95 | 335.95 | 520,500 |
| Mar 27, 2024 | 333.01 | 335.98 | 329.28 | 329.50 | 329.50 | 541,100 |
| Mar 26, 2024 | 331.33 | 333.49 | 329.34 | 329.91 | 329.91 | 441,900 |
| Mar 25, 2024 | 332.05 | 333.18 | 329.44 | 329.80 | 329.80 | 365,100 |
| Mar 22, 2024 | 334.02 | 336.35 | 328.15 | 332.00 | 332.00 | 476,400 |
| Mar 21, 2024 | 337.02 | 339.46 | 335.83 | 337.28 | 337.28 | 418,400 |
| Mar 20, 2024 | 335.79 | 336.86 | 330.98 | 335.74 | 335.74 | 342,700 |
| Mar 19, 2024 | 329.76 | 335.97 | 327.95 | 334.79 | 334.79 | 365,400 |
| Mar 18, 2024 | 334.76 | 338.11 | 332.12 | 332.51 | 332.51 | 377,000 |
| Mar 15, 2024 | 332.21 | 335.83 | 323.77 | 334.76 | 334.76 | 416,200 |
| Mar 14, 2024 | 335.15 | 336.23 | 330.51 | 333.68 | 333.68 | 301,100 |
| Mar 13, 2024 | 340.44 | 341.00 | 331.02 | 333.50 | 333.50 | 488,700 |
| Mar 12, 2024 | 332.10 | 340.38 | 328.64 | 338.36 | 338.36 | 681,200 |
| Mar 11, 2024 | 332.49 | 335.98 | 328.44 | 332.38 | 332.38 | 754,400 |
| Mar 08, 2024 | 340.82 | 342.52 | 333.90 | 334.64 | 334.64 | 515,000 |
| Mar 07, 2024 | 336.76 | 340.82 | 335.93 | 340.00 | 340.00 | 373,000 |
| Mar 06, 2024 | 344.00 | 344.77 | 334.30 | 335.62 | 335.62 | 673,600 |
| Mar 05, 2024 | 325.35 | 335.71 | 325.35 | 335.49 | 335.49 | 661,300 |
| Mar 04, 2024 | 324.77 | 332.95 | 320.86 | 331.26 | 331.26 | 650,300 |
| Mar 01, 2024 | 319.88 | 325.75 | 317.79 | 325.51 | 325.51 | 450,700 |
| Feb 29, 2024 | 323.63 | 323.63 | 318.12 | 320.62 | 320.62 | 478,500 |
| Feb 28, 2024 | 319.83 | 326.03 | 319.39 | 323.44 | 323.44 | 508,500 |
| Feb 27, 2024 | 318.78 | 323.74 | 318.17 | 322.46 | 322.46 | 514,000 |
| Feb 26, 2024 | 312.48 | 319.08 | 312.43 | 318.73 | 318.73 | 891,700 |
| Feb 23, 2024 | 313.87 | 316.52 | 309.67 | 314.19 | 314.19 | 703,500 |
| Feb 22, 2024 | 301.47 | 323.80 | 298.01 | 313.37 | 313.37 | 1,245,500 |
| Feb 21, 2024 | 285.65 | 285.65 | 277.21 | 284.70 | 284.70 | 630,700 |
| Feb 20, 2024 | 289.03 | 296.50 | 282.98 | 283.48 | 283.48 | 725,500 |
| Feb 16, 2024 | 290.08 | 292.22 | 286.89 | 289.03 | 289.03 | 587,400 |
| Feb 15, 2024 | 292.72 | 296.68 | 286.72 | 290.14 | 290.14 | 756,000 |
| Feb 14, 2024 | 278.94 | 293.29 | 278.94 | 292.72 | 292.72 | 1,025,400 |
| Feb 13, 2024 | 273.64 | 278.80 | 272.14 | 275.15 | 275.15 | 606,600 |
| Feb 12, 2024 | 277.00 | 281.58 | 276.00 | 278.05 | 278.05 | 697,900 |
| Feb 09, 2024 | 275.37 | 282.39 | 274.70 | 278.48 | 278.48 | 579,100 |
| Feb 08, 2024 | 270.74 | 274.09 | 267.88 | 273.84 | 273.84 | 360,900 |
| Feb 07, 2024 | 265.64 | 270.41 | 262.39 | 269.06 | 269.06 | 293,000 |
| Feb 06, 2024 | 269.00 | 269.00 | 261.25 | 265.48 | 265.48 | 464,200 |
| Feb 05, 2024 | 257.94 | 267.00 | 256.96 | 265.79 | 265.79 | 471,400 |
| Feb 02, 2024 | 259.78 | 261.88 | 257.65 | 260.50 | 260.50 | 536,000 |
| Feb 01, 2024 | 262.26 | 268.34 | 256.21 | 260.50 | 260.50 | 484,500 |
| Jan 31, 2024 | 262.91 | 262.91 | 254.60 | 260.87 | 260.87 | 774,500 |
| Jan 30, 2024 | 268.61 | 268.61 | 259.80 | 262.52 | 262.52 | 592,400 |
| Jan 29, 2024 | 266.75 | 268.46 | 265.20 | 267.83 | 267.83 | 358,200 |
| Jan 26, 2024 | 268.50 | 270.71 | 264.10 | 266.51 | 266.51 | 349,200 |
| Jan 25, 2024 | 265.74 | 267.62 | 262.88 | 265.49 | 265.49 | 337,400 |
| Jan 24, 2024 | 266.61 | 267.59 | 262.86 | 263.73 | 263.73 | 503,600 |
| Jan 23, 2024 | 267.05 | 267.35 | 260.33 | 263.98 | 263.98 | 626,600 |
| Jan 22, 2024 | 261.38 | 267.86 | 259.17 | 265.23 | 265.23 | 642,500 |
| Jan 19, 2024 | 255.46 | 259.63 | 253.09 | 259.57 | 259.57 | 799,700 |
| Jan 18, 2024 | 247.84 | 254.54 | 244.78 | 254.24 | 254.24 | 678,400 |
| Jan 17, 2024 | 248.21 | 249.85 | 244.59 | 247.84 | 247.84 | 486,300 |
| Jan 16, 2024 | 251.76 | 255.83 | 248.42 | 250.92 | 250.92 | 614,500 |
| Jan 12, 2024 | 255.52 | 257.11 | 250.80 | 255.00 | 255.00 | 627,200 |
| Jan 11, 2024 | 258.28 | 258.28 | 251.25 | 255.20 | 255.20 | 512,500 |
| Jan 10, 2024 | 271.69 | 272.00 | 254.38 | 259.15 | 259.15 | 1,051,500 |
| Jan 09, 2024 | 270.92 | 280.08 | 269.62 | 271.19 | 271.19 | 616,000 |
| Jan 08, 2024 | 272.08 | 272.93 | 269.40 | 272.83 | 272.83 | 232,700 |
| Jan 05, 2024 | 266.96 | 271.74 | 265.23 | 270.72 | 270.72 | 551,400 |
| Jan 04, 2024 | 267.92 | 274.47 | 260.51 | 268.40 | 268.40 | 780,200 |
| Jan 03, 2024 | 280.86 | 280.86 | 268.52 | 268.74 | 268.74 | 895,700 |
| Jan 02, 2024 | 280.54 | 283.85 | 280.01 | 280.81 | 280.81 | 370,000 |
| Dec 29, 2023 | 284.60 | 285.33 | 281.88 | 283.07 | 283.07 | 286,200 |
| Dec 28, 2023 | 284.10 | 287.43 | 283.44 | 285.76 | 285.76 | 626,700 |
| Dec 27, 2023 | 285.80 | 285.80 | 282.70 | 284.17 | 284.17 | 169,800 |
| Dec 26, 2023 | 280.84 | 284.43 | 280.07 | 284.05 | 284.05 | 248,900 |
| Dec 22, 2023 | 283.93 | 285.51 | 279.60 | 280.60 | 280.60 | 684,500 |
| Dec 21, 2023 | 281.15 | 283.21 | 279.81 | 282.63 | 282.63 | 270,500 |
| Dec 20, 2023 | 284.87 | 285.45 | 277.70 | 279.41 | 279.41 | 408,100 |
| Dec 19, 2023 | 280.44 | 284.48 | 278.27 | 284.48 | 284.48 | 411,600 |
| Dec 18, 2023 | 278.82 | 281.86 | 277.27 | 280.01 | 280.01 | 291,200 |
| Dec 15, 2023 | 279.66 | 281.16 | 276.53 | 279.03 | 279.03 | 475,200 |
| Dec 14, 2023 | 283.28 | 288.50 | 276.41 | 278.00 | 278.00 | 914,200 |
| Dec 13, 2023 | 275.95 | 278.25 | 270.61 | 277.17 | 277.17 | 834,500 |
| Dec 12, 2023 | 275.12 | 276.63 | 272.91 | 275.76 | 275.76 | 291,600 |
| Dec 11, 2023 | 274.28 | 276.95 | 273.32 | 274.70 | 274.70 | 402,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.