New Zealand markets close in 6 hours 27 minutes

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.52-0.48 (-0.23%)
At close: 04:00PM EDT
210.52 0.00 (0.00%)
After hours: 04:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022209.01211.92206.08210.52210.52597,488
13 May 2022210.21215.58208.45211.00211.00518,700
12 May 2022202.59208.80199.01206.72206.72562,400
11 May 2022208.79215.94203.06204.85204.85601,200
10 May 2022211.51214.92205.99209.95209.95448,600
09 May 2022220.86223.05207.42209.08209.08466,400
06 May 2022225.27226.90221.61224.31224.31371,700
05 May 2022230.91231.32223.75227.75227.75254,100
04 May 2022226.99232.44222.67231.36231.36298,300
03 May 2022227.88233.53225.20226.94226.94301,100
02 May 2022219.63230.83217.89228.58228.58540,500
29 Apr 2022227.11232.15225.59226.21226.21812,600
28 Apr 2022217.45229.18214.66225.05225.05812,600
27 Apr 2022211.34219.87210.98215.16215.16725,900
26 Apr 2022222.55222.97210.35210.67210.67720,300
25 Apr 2022226.72229.81221.47225.63225.63600,500
22 Apr 2022242.88249.99233.48233.95233.95351,400
21 Apr 2022252.43255.58243.27244.90244.90330,200
20 Apr 2022249.69253.99246.70253.22253.22298,200
19 Apr 2022239.95248.29239.95247.57247.57406,100
18 Apr 2022244.79245.41241.20243.46243.46186,000
14 Apr 2022248.49255.63243.07246.04246.04243,500
13 Apr 2022246.24252.92244.65250.43250.43513,200
12 Apr 2022257.85257.85245.29246.28246.28482,900
11 Apr 2022258.22262.99246.63247.72247.72645,800
08 Apr 2022256.88263.62256.05261.32261.32766,600
07 Apr 2022243.83258.13240.03257.69257.69844,000
06 Apr 2022242.00244.99238.14243.71243.71313,800
05 Apr 2022244.01245.28239.29242.97242.97249,200
04 Apr 2022247.70249.73243.20243.84243.84449,400
01 Apr 2022243.02249.57242.96246.63246.63292,600
31 Mar 2022244.63248.89242.95243.22243.22331,900
30 Mar 2022248.29249.94244.71245.81245.81371,600
29 Mar 2022242.59252.12239.46251.54251.54805,300
28 Mar 2022236.95240.98236.01238.18238.18457,800
25 Mar 2022239.64242.90236.13238.63238.63414,500
24 Mar 2022235.85240.77235.12237.62237.62317,200
23 Mar 2022242.24245.64233.58235.00235.00402,500
22 Mar 2022238.35245.21235.78243.16243.16451,400
21 Mar 2022236.91244.03236.34239.22239.22519,000
18 Mar 2022234.14240.07231.43239.50239.501,661,100
17 Mar 2022230.51236.64227.29235.97235.97651,300
16 Mar 2022227.68234.24226.46230.50230.50914,500
15 Mar 2022219.18223.86215.62223.32223.32901,600
14 Mar 2022225.25229.13218.35218.89218.89557,100
11 Mar 2022230.84230.88223.62223.88223.88455,400
10 Mar 2022224.45230.20223.43227.06227.06678,600
09 Mar 2022220.22231.72220.22230.15230.15871,000
08 Mar 2022218.04223.75212.32216.09216.09810,800
07 Mar 2022222.73224.99215.36220.31220.31723,300
04 Mar 2022228.98230.82223.20226.32226.32643,400
03 Mar 2022236.00237.81229.02231.68231.68486,500
02 Mar 2022229.41236.75229.14234.45234.45462,400
01 Mar 2022238.29240.81230.62231.21231.21651,200
28 Feb 2022235.28241.75235.24238.01238.01925,800
25 Feb 2022231.11239.38230.86238.19238.19875,800
24 Feb 2022209.66235.91208.13233.40233.401,476,800
23 Feb 2022221.13229.73215.73221.23221.231,199,900
22 Feb 2022224.78229.11215.31220.25220.25952,300
18 Feb 2022228.24233.94224.72226.84226.84730,100
17 Feb 2022240.68240.68228.50229.94229.941,014,800
16 Feb 2022241.19242.00233.69240.53240.531,216,900
15 Feb 2022258.94260.64240.25242.36242.361,358,700
14 Feb 2022257.18259.31252.69255.84255.84748,000
11 Feb 2022271.16273.89261.26261.56261.56490,300
10 Feb 2022272.92279.52270.95272.72272.72371,900
09 Feb 2022277.33279.80274.06278.71278.71489,000
08 Feb 2022266.89276.15266.89272.23272.23308,200
07 Feb 2022267.03272.46266.87268.24268.24346,200
04 Feb 2022267.95278.82266.84267.03267.03287,000
03 Feb 2022271.37275.02267.26267.95267.95357,900
02 Feb 2022270.18278.64269.17275.90275.90438,800
01 Feb 2022267.37268.96263.33268.46268.46476,300
31 Jan 2022263.12266.61262.14265.72265.72522,600
28 Jan 2022256.46264.07254.04262.95262.95728,000
27 Jan 2022254.79258.24251.40256.66256.66981,600
26 Jan 2022258.17260.39249.87253.09253.09922,300
25 Jan 2022250.23256.04247.29250.39250.39452,200
24 Jan 2022246.51257.52245.28256.05256.05567,100
21 Jan 2022254.42257.66248.33251.95251.95747,400
20 Jan 2022260.92266.47255.20255.92255.92706,800
19 Jan 2022253.97261.32253.97257.05257.05719,800
18 Jan 2022263.16267.80253.44254.39254.39804,500
14 Jan 2022273.41275.65261.69266.39266.39790,100
13 Jan 2022287.55289.57274.25274.66274.66462,300
12 Jan 2022294.00297.42288.53289.97289.97524,900
11 Jan 2022285.97290.00279.31287.42287.42499,300
10 Jan 2022276.63284.23270.55283.89283.89539,100
07 Jan 2022285.55288.37280.25280.68280.68647,100
06 Jan 2022279.38291.92276.50285.64285.64581,100
05 Jan 2022285.18288.54279.12279.28279.28585,200
04 Jan 2022296.10297.31278.13287.97287.971,089,700
03 Jan 2022308.17312.28290.02296.03296.03581,500
31 Dec 2021307.72311.00306.67309.70309.70167,300
30 Dec 2021310.37313.00306.75309.29309.29188,400
29 Dec 2021304.99310.64303.00307.99307.99283,900
28 Dec 2021309.39309.39305.01306.05306.05349,600
27 Dec 2021310.20312.31304.74307.62307.62285,200
23 Dec 2021307.88313.00298.48307.93307.93770,700
22 Dec 2021288.06307.80286.85307.43307.43799,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...