New Zealand markets closed

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
288.23-3.59 (-1.23%)
At close: 04:00PM EDT
288.23 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024291.85295.06287.02288.23288.23647,900
18 Apr 2024291.07298.99287.90291.82291.82496,000
17 Apr 2024296.90296.93290.63292.02292.02386,200
16 Apr 2024296.83301.46293.35294.03294.03667,700
15 Apr 2024309.60310.29298.82299.12299.12384,800
12 Apr 2024309.32311.39305.43306.00306.00393,700
11 Apr 2024314.31314.31310.25312.39312.39198,500
10 Apr 2024311.50315.12310.92312.51312.51313,500
09 Apr 2024323.77325.91318.24319.14319.14395,600
08 Apr 2024319.15322.76317.17320.96320.96302,600
05 Apr 2024314.14322.20312.44318.83318.83431,200
04 Apr 2024314.77323.89312.85313.18313.18549,100
03 Apr 2024321.38324.07316.95321.09321.09530,800
02 Apr 2024327.34327.34321.47322.67322.67483,600
01 Apr 2024337.00338.98329.97331.73331.73428,100
28 Mar 2024330.19336.74327.77335.95335.95520,500
27 Mar 2024333.01335.98329.28329.50329.50541,100
26 Mar 2024331.33333.49329.34329.91329.91441,900
25 Mar 2024332.05333.18329.44329.80329.80365,100
22 Mar 2024334.02336.35328.15332.00332.00476,400
21 Mar 2024337.02339.46335.83337.28337.28418,400
20 Mar 2024335.79336.86330.98335.74335.74342,700
19 Mar 2024329.76335.97327.95334.79334.79365,400
18 Mar 2024334.76338.11332.12332.51332.51377,000
15 Mar 2024332.21335.83323.77334.76334.76416,200
14 Mar 2024335.15336.23330.51333.68333.68301,100
13 Mar 2024340.44341.00331.02333.50333.50488,700
12 Mar 2024332.10340.38328.64338.36338.36681,200
11 Mar 2024332.49335.98328.44332.38332.38754,400
08 Mar 2024340.82342.52333.90334.64334.64515,000
07 Mar 2024336.76340.82335.93340.00340.00373,000
06 Mar 2024344.00344.77334.30335.62335.62673,600
05 Mar 2024325.35335.71325.35335.49335.49661,300
04 Mar 2024324.77332.95320.86331.26331.26650,300
01 Mar 2024319.88325.75317.79325.51325.51450,700
29 Feb 2024323.63323.63318.12320.62320.62478,500
28 Feb 2024319.83326.03319.39323.44323.44508,500
27 Feb 2024318.78323.74318.17322.46322.46514,000
26 Feb 2024312.48319.08312.43318.73318.73891,700
23 Feb 2024313.87316.52309.67314.19314.19703,500
22 Feb 2024301.47323.80298.01313.37313.371,245,500
21 Feb 2024285.65285.65277.21284.70284.70630,700
20 Feb 2024289.03296.50282.98283.48283.48725,500
16 Feb 2024290.08292.22286.89289.03289.03587,400
15 Feb 2024292.72296.68286.72290.14290.14756,000
14 Feb 2024278.94293.29278.94292.72292.721,025,400
13 Feb 2024273.64278.80272.14275.15275.15606,600
12 Feb 2024277.00281.58276.00278.05278.05697,900
09 Feb 2024275.37282.39274.70278.48278.48579,100
08 Feb 2024270.74274.09267.88273.84273.84360,900
07 Feb 2024265.64270.41262.39269.06269.06293,000
06 Feb 2024269.00269.00261.25265.48265.48464,200
05 Feb 2024257.94267.00256.96265.79265.79471,400
02 Feb 2024259.78261.88257.65260.50260.50536,000
01 Feb 2024262.26268.34256.21260.50260.50484,500
31 Jan 2024262.91262.91254.60260.87260.87774,500
30 Jan 2024268.61268.61259.80262.52262.52592,400
29 Jan 2024266.75268.46265.20267.83267.83358,200
26 Jan 2024268.50270.71264.10266.51266.51349,200
25 Jan 2024265.74267.62262.88265.49265.49337,400
24 Jan 2024266.61267.59262.86263.73263.73503,600
23 Jan 2024267.05267.35260.33263.98263.98626,600
22 Jan 2024261.38267.86259.17265.23265.23642,500
19 Jan 2024255.46259.63253.09259.57259.57799,700
18 Jan 2024247.84254.54244.78254.24254.24678,400
17 Jan 2024248.21249.85244.59247.84247.84486,300
16 Jan 2024251.76255.83248.42250.92250.92614,500
12 Jan 2024255.52257.11250.80255.00255.00627,200
11 Jan 2024258.28258.28251.25255.20255.20512,500
10 Jan 2024271.69272.00254.38259.15259.151,051,500
09 Jan 2024270.92280.08269.62271.19271.19616,000
08 Jan 2024272.08272.93269.40272.83272.83232,700
05 Jan 2024266.96271.74265.23270.72270.72551,400
04 Jan 2024267.92274.47260.51268.40268.40780,200
03 Jan 2024280.86280.86268.52268.74268.74895,700
02 Jan 2024280.54283.85280.01280.81280.81370,000
29 Dec 2023284.60285.33281.88283.07283.07286,200
28 Dec 2023284.10287.43283.44285.76285.76626,700
27 Dec 2023285.80285.80282.70284.17284.17169,800
26 Dec 2023280.84284.43280.07284.05284.05248,900
22 Dec 2023283.93285.51279.60280.60280.60684,500
21 Dec 2023281.15283.21279.81282.63282.63270,500
20 Dec 2023284.87285.45277.70279.41279.41408,100
19 Dec 2023280.44284.48278.27284.48284.48411,600
18 Dec 2023278.82281.86277.27280.01280.01291,200
15 Dec 2023279.66281.16276.53279.03279.03475,200
14 Dec 2023283.28288.50276.41278.00278.00914,200
13 Dec 2023275.95278.25270.61277.17277.17834,500
12 Dec 2023275.12276.63272.91275.76275.76291,600
11 Dec 2023274.28276.95273.32274.70274.70402,400
08 Dec 2023266.92273.33261.92272.46272.46726,700
07 Dec 2023268.45270.02264.71268.19268.19374,200
06 Dec 2023270.71274.29268.29268.44268.44402,300
05 Dec 2023264.56269.60264.06269.50269.50510,200
04 Dec 2023268.25269.76265.89266.61266.61475,300
01 Dec 2023266.43269.58264.45269.35269.35456,100
30 Nov 2023265.86268.30263.15266.94266.94721,200
29 Nov 2023268.61271.20265.40266.99266.99713,200
28 Nov 2023268.48273.17267.18267.58267.58353,500
27 Nov 2023271.41272.64269.38269.41269.41350,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...