New Zealand markets open in 1 hour 7 minutes

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
327.80-6.12 (-1.83%)
At close: 04:00PM EDT
334.03 +6.23 (+1.90%)
After hours: 04:13PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024331.92333.42324.78327.80327.80523,073
17 Jul 2024344.00345.86333.84333.92333.92685,400
16 Jul 2024342.44347.72340.04346.20346.20699,800
15 Jul 2024336.81342.36334.47340.86340.86464,900
12 Jul 2024335.78339.85334.41336.03336.03453,000
11 Jul 2024330.00339.24329.00334.20334.20386,100
10 Jul 2024325.09329.68322.79328.65328.65451,100
09 Jul 2024321.30325.38321.00324.00324.00421,400
08 Jul 2024321.99322.68317.18320.92320.92322,800
05 Jul 2024318.00322.52316.52320.77320.77329,900
03 Jul 2024323.01323.01315.25318.01318.01378,100
02 Jul 2024315.03319.04315.03318.30318.30645,100
01 Jul 2024316.43322.99314.31316.51316.51677,800
28 Jun 2024315.13321.82311.06313.47313.475,539,300
27 Jun 2024313.18316.38311.53313.22313.22519,800
26 Jun 2024313.66316.67311.26312.98312.98516,200
25 Jun 2024317.09317.09311.56315.46315.46512,000
24 Jun 2024317.99320.81315.15316.85316.85456,100
21 Jun 2024315.65322.15313.77318.78318.78607,400
20 Jun 2024317.03318.35314.55316.00316.00474,400
18 Jun 2024316.20319.27314.81318.63318.63435,100
17 Jun 2024312.97318.94310.18316.39316.39553,200
14 Jun 2024316.52316.52308.47313.33313.33319,400
13 Jun 2024317.51319.28312.00317.92317.92538,900
12 Jun 2024321.17323.48317.22319.78319.78382,000
11 Jun 2024317.87323.41316.03317.04317.04424,000
10 Jun 2024314.35320.59312.67319.84319.84400,600
07 Jun 2024318.62320.35312.19319.28319.28634,400
06 Jun 2024331.02331.04321.56322.02322.02677,100
05 Jun 2024319.50330.27318.81329.65329.65473,800
04 Jun 2024324.62324.62316.19318.08318.08425,700
03 Jun 2024322.81330.91317.18323.49323.49469,100
31 May 2024325.91328.00318.51324.82324.82674,300
30 May 2024309.20332.52306.62322.92322.921,021,100
29 May 2024316.85319.33308.75309.52309.52493,200
28 May 2024321.55325.60317.52321.06321.06566,400
24 May 2024320.42325.91317.81320.72320.72582,300
23 May 2024319.74321.58315.90320.00320.00651,800
22 May 2024318.17320.36315.05316.94316.94370,400
21 May 2024317.99319.72315.00317.88317.88327,700
20 May 2024315.89321.45314.06318.72318.72358,600
17 May 2024316.08317.84312.44314.72314.72224,300
16 May 2024320.74322.59314.79315.83315.83247,400
15 May 2024319.10322.56316.62321.80321.80509,300
14 May 2024311.45316.03310.44315.57315.57475,000
13 May 2024315.74316.01309.31309.51309.51414,100
10 May 2024315.40319.57313.50315.39315.39448,700
09 May 2024312.26315.73311.36315.04315.04396,000
08 May 2024313.77314.05309.87311.75311.75541,500
07 May 2024315.62317.24312.39314.54314.54617,400
06 May 2024310.01315.87308.46315.14315.14491,800
03 May 2024306.55310.43303.23309.02309.02567,300
02 May 2024302.96307.00295.75301.07301.07641,900
01 May 2024297.27306.40296.57301.61301.61357,000
30 Apr 2024304.61306.77297.16297.88297.88412,900
29 Apr 2024309.22311.46300.88304.14304.14616,000
26 Apr 2024302.85310.41300.25308.31308.31715,400
25 Apr 2024312.34318.55296.63300.08300.081,196,400
24 Apr 2024309.83313.89305.07309.44309.44962,300
23 Apr 2024300.21307.22298.17306.45306.45855,900
22 Apr 2024290.87299.65288.23297.93297.93779,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...