Mail

ICLR - ICON Public Limited Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	217.92	221.85	215.88	221.45	221.45	742,800
01 Jun 2023	212.46	215.96	210.44	215.85	215.85	608,100
31 May 2023	207.38	213.41	206.40	213.03	213.03	634,400
30 May 2023	205.12	211.62	204.38	208.47	208.47	668,900
26 May 2023	203.57	205.08	201.35	203.69	203.69	513,000
25 May 2023	207.07	208.49	202.59	202.99	202.99	712,100
24 May 2023	206.42	208.27	203.01	206.86	206.86	574,700
23 May 2023	214.82	217.29	211.47	212.07	212.07	608,900
22 May 2023	213.38	217.59	212.90	215.91	215.91	628,700
19 May 2023	209.12	213.44	205.95	212.78	212.78	683,800
18 May 2023	210.33	212.72	201.77	208.21	208.21	703,400
17 May 2023	207.71	211.66	207.07	210.66	210.66	956,300
16 May 2023	205.45	209.09	202.80	206.56	206.56	928,900
15 May 2023	200.05	206.63	197.08	205.85	205.85	998,800
12 May 2023	200.51	201.95	197.01	200.00	200.00	790,100
11 May 2023	191.36	200.11	189.58	199.11	199.11	1,296,600
10 May 2023	188.54	192.82	188.45	191.88	191.88	703,200
09 May 2023	188.11	188.77	185.27	187.16	187.16	688,300
08 May 2023	191.12	191.43	185.67	189.81	189.81	364,600
05 May 2023	185.56	190.81	183.43	189.79	189.79	681,000
04 May 2023	185.77	186.20	181.92	183.12	183.12	1,052,800
03 May 2023	188.95	190.53	185.69	185.77	185.77	691,300
02 May 2023	194.55	194.78	187.78	187.89	187.89	586,100
01 May 2023	192.68	199.66	190.04	195.45	195.45	588,800
28 Apr 2023	189.11	196.00	186.50	192.69	192.69	1,781,700
27 Apr 2023	202.44	204.92	186.21	190.71	190.71	1,564,400
26 Apr 2023	201.42	203.40	199.58	200.88	200.88	926,000
25 Apr 2023	208.25	210.97	202.85	203.23	203.23	1,334,100
24 Apr 2023	207.49	211.43	204.85	206.47	206.47	722,900
21 Apr 2023	206.43	208.56	204.96	207.13	207.13	293,400
20 Apr 2023	208.48	208.61	203.94	206.22	206.22	429,400
19 Apr 2023	211.72	211.72	209.52	210.55	210.55	359,900
18 Apr 2023	215.46	216.35	210.61	212.91	212.91	620,700
17 Apr 2023	210.14	214.96	209.75	213.97	213.97	373,000
14 Apr 2023	209.62	209.91	206.75	209.78	209.78	429,500
13 Apr 2023	209.31	211.62	206.86	210.30	210.30	702,200
12 Apr 2023	212.85	213.70	207.75	208.57	208.57	451,200
11 Apr 2023	209.00	211.41	206.60	210.45	210.45	376,600
10 Apr 2023	206.47	209.35	204.96	208.48	208.48	193,400
06 Apr 2023	208.56	209.24	206.86	207.54	207.54	283,600
05 Apr 2023	210.18	210.86	207.75	208.36	208.36	279,900
04 Apr 2023	214.25	214.32	210.60	210.84	210.84	390,500
03 Apr 2023	212.26	214.85	210.70	214.47	214.47	388,700
31 Mar 2023	212.54	214.34	210.80	213.59	213.59	260,200
30 Mar 2023	213.08	214.24	209.47	210.86	210.86	347,800
29 Mar 2023	210.00	211.26	208.21	210.58	210.58	233,900
28 Mar 2023	207.24	209.63	203.42	207.37	207.37	473,200
27 Mar 2023	209.27	235.50	204.35	207.89	207.89	936,000
24 Mar 2023	206.22	214.23	203.00	206.73	206.73	830,400
23 Mar 2023	210.25	214.06	206.37	207.85	207.85	416,400
22 Mar 2023	213.01	215.25	208.54	208.63	208.63	317,300
21 Mar 2023	211.47	214.39	210.19	213.32	213.32	362,000
20 Mar 2023	208.69	209.62	203.24	208.58	208.58	674,900
17 Mar 2023	211.84	212.24	207.40	207.75	207.75	627,000
16 Mar 2023	207.77	214.46	205.61	213.31	213.31	571,200
15 Mar 2023	210.23	211.25	200.20	209.52	209.52	716,300
14 Mar 2023	214.98	219.50	211.73	215.25	215.25	464,400
13 Mar 2023	212.88	213.90	207.12	211.79	211.79	656,500
10 Mar 2023	223.44	223.44	209.87	213.91	213.91	807,500
09 Mar 2023	228.93	231.46	221.36	221.60	221.60	372,100
08 Mar 2023	229.57	231.41	226.64	228.78	228.78	378,200
07 Mar 2023	235.00	237.00	228.33	229.45	229.45	325,900
06 Mar 2023	234.64	238.45	233.76	235.66	235.66	499,100
03 Mar 2023	232.69	235.58	231.56	233.88	233.88	410,900
02 Mar 2023	225.89	232.43	221.68	230.47	230.47	435,600
01 Mar 2023	223.94	230.35	222.91	227.50	227.50	608,600
28 Feb 2023	221.12	226.71	221.12	225.63	225.63	485,000
27 Feb 2023	224.94	227.06	222.48	223.13	223.13	580,900
24 Feb 2023	221.66	226.34	218.50	223.50	223.50	633,100
23 Feb 2023	228.00	228.00	218.09	223.12	223.12	700,100
22 Feb 2023	222.29	223.52	216.79	221.71	221.71	972,400
21 Feb 2023	224.02	226.22	220.63	223.35	223.35	406,900
17 Feb 2023	228.46	229.59	222.99	227.57	227.57	983,100
16 Feb 2023	229.63	234.86	228.23	229.90	229.90	610,700
15 Feb 2023	232.30	237.99	230.54	235.02	235.02	293,300
14 Feb 2023	235.78	238.53	231.62	234.12	234.12	396,500
13 Feb 2023	232.69	238.95	230.02	237.95	237.95	311,800
10 Feb 2023	232.70	236.43	229.93	232.27	232.27	371,700
09 Feb 2023	240.34	241.80	233.14	234.25	234.25	496,600
08 Feb 2023	241.55	243.50	238.06	238.80	238.80	322,300
07 Feb 2023	237.18	242.83	236.59	241.91	241.91	276,300
06 Feb 2023	241.29	246.26	236.83	237.74	237.74	510,400
03 Feb 2023	241.82	247.47	239.76	244.02	244.02	640,700
02 Feb 2023	237.67	245.70	237.67	245.33	245.33	543,200
01 Feb 2023	229.78	236.79	228.78	235.74	235.74	735,400
31 Jan 2023	224.50	230.79	224.43	230.71	230.71	419,700
30 Jan 2023	226.48	228.50	223.63	223.99	223.99	240,500
27 Jan 2023	228.65	229.95	226.80	228.24	228.24	367,200
26 Jan 2023	233.91	235.40	229.28	231.05	231.05	352,500
25 Jan 2023	229.55	232.73	226.54	232.26	232.26	296,600
24 Jan 2023	233.38	235.22	230.55	231.83	231.83	375,100
23 Jan 2023	231.37	236.05	228.91	234.87	234.87	353,100
20 Jan 2023	230.13	232.89	226.35	231.42	231.42	491,900
19 Jan 2023	224.96	231.48	224.31	230.28	230.28	504,300
18 Jan 2023	225.27	231.52	224.93	227.16	227.16	658,700
17 Jan 2023	224.77	229.62	223.87	225.45	225.45	573,800
13 Jan 2023	224.13	225.74	221.11	224.49	224.49	895,000
12 Jan 2023	225.66	226.16	218.34	222.66	222.66	553,400
11 Jan 2023	217.33	225.39	216.70	224.10	224.10	565,700
10 Jan 2023	204.49	221.06	204.00	216.83	216.83	720,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...