ICLR - ICON Public Limited Company

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023217.92221.85215.88221.45221.45742,800
01 Jun 2023212.46215.96210.44215.85215.85608,100
31 May 2023207.38213.41206.40213.03213.03634,400
30 May 2023205.12211.62204.38208.47208.47668,900
26 May 2023203.57205.08201.35203.69203.69513,000
25 May 2023207.07208.49202.59202.99202.99712,100
24 May 2023206.42208.27203.01206.86206.86574,700
23 May 2023214.82217.29211.47212.07212.07608,900
22 May 2023213.38217.59212.90215.91215.91628,700
19 May 2023209.12213.44205.95212.78212.78683,800
18 May 2023210.33212.72201.77208.21208.21703,400
17 May 2023207.71211.66207.07210.66210.66956,300
16 May 2023205.45209.09202.80206.56206.56928,900
15 May 2023200.05206.63197.08205.85205.85998,800
12 May 2023200.51201.95197.01200.00200.00790,100
11 May 2023191.36200.11189.58199.11199.111,296,600
10 May 2023188.54192.82188.45191.88191.88703,200
09 May 2023188.11188.77185.27187.16187.16688,300
08 May 2023191.12191.43185.67189.81189.81364,600
05 May 2023185.56190.81183.43189.79189.79681,000
04 May 2023185.77186.20181.92183.12183.121,052,800
03 May 2023188.95190.53185.69185.77185.77691,300
02 May 2023194.55194.78187.78187.89187.89586,100
01 May 2023192.68199.66190.04195.45195.45588,800
28 Apr 2023189.11196.00186.50192.69192.691,781,700
27 Apr 2023202.44204.92186.21190.71190.711,564,400
26 Apr 2023201.42203.40199.58200.88200.88926,000
25 Apr 2023208.25210.97202.85203.23203.231,334,100
24 Apr 2023207.49211.43204.85206.47206.47722,900
21 Apr 2023206.43208.56204.96207.13207.13293,400
20 Apr 2023208.48208.61203.94206.22206.22429,400
19 Apr 2023211.72211.72209.52210.55210.55359,900
18 Apr 2023215.46216.35210.61212.91212.91620,700
17 Apr 2023210.14214.96209.75213.97213.97373,000
14 Apr 2023209.62209.91206.75209.78209.78429,500
13 Apr 2023209.31211.62206.86210.30210.30702,200
12 Apr 2023212.85213.70207.75208.57208.57451,200
11 Apr 2023209.00211.41206.60210.45210.45376,600
10 Apr 2023206.47209.35204.96208.48208.48193,400
06 Apr 2023208.56209.24206.86207.54207.54283,600
05 Apr 2023210.18210.86207.75208.36208.36279,900
04 Apr 2023214.25214.32210.60210.84210.84390,500
03 Apr 2023212.26214.85210.70214.47214.47388,700
31 Mar 2023212.54214.34210.80213.59213.59260,200
30 Mar 2023213.08214.24209.47210.86210.86347,800
29 Mar 2023210.00211.26208.21210.58210.58233,900
28 Mar 2023207.24209.63203.42207.37207.37473,200
27 Mar 2023209.27235.50204.35207.89207.89936,000
24 Mar 2023206.22214.23203.00206.73206.73830,400
23 Mar 2023210.25214.06206.37207.85207.85416,400
22 Mar 2023213.01215.25208.54208.63208.63317,300
21 Mar 2023211.47214.39210.19213.32213.32362,000
20 Mar 2023208.69209.62203.24208.58208.58674,900
17 Mar 2023211.84212.24207.40207.75207.75627,000
16 Mar 2023207.77214.46205.61213.31213.31571,200
15 Mar 2023210.23211.25200.20209.52209.52716,300
14 Mar 2023214.98219.50211.73215.25215.25464,400
13 Mar 2023212.88213.90207.12211.79211.79656,500
10 Mar 2023223.44223.44209.87213.91213.91807,500
09 Mar 2023228.93231.46221.36221.60221.60372,100
08 Mar 2023229.57231.41226.64228.78228.78378,200
07 Mar 2023235.00237.00228.33229.45229.45325,900
06 Mar 2023234.64238.45233.76235.66235.66499,100
03 Mar 2023232.69235.58231.56233.88233.88410,900
02 Mar 2023225.89232.43221.68230.47230.47435,600
01 Mar 2023223.94230.35222.91227.50227.50608,600
28 Feb 2023221.12226.71221.12225.63225.63485,000
27 Feb 2023224.94227.06222.48223.13223.13580,900
24 Feb 2023221.66226.34218.50223.50223.50633,100
23 Feb 2023228.00228.00218.09223.12223.12700,100
22 Feb 2023222.29223.52216.79221.71221.71972,400
21 Feb 2023224.02226.22220.63223.35223.35406,900
17 Feb 2023228.46229.59222.99227.57227.57983,100
16 Feb 2023229.63234.86228.23229.90229.90610,700
15 Feb 2023232.30237.99230.54235.02235.02293,300
14 Feb 2023235.78238.53231.62234.12234.12396,500
13 Feb 2023232.69238.95230.02237.95237.95311,800
10 Feb 2023232.70236.43229.93232.27232.27371,700
09 Feb 2023240.34241.80233.14234.25234.25496,600
08 Feb 2023241.55243.50238.06238.80238.80322,300
07 Feb 2023237.18242.83236.59241.91241.91276,300
06 Feb 2023241.29246.26236.83237.74237.74510,400
03 Feb 2023241.82247.47239.76244.02244.02640,700
02 Feb 2023237.67245.70237.67245.33245.33543,200
01 Feb 2023229.78236.79228.78235.74235.74735,400
31 Jan 2023224.50230.79224.43230.71230.71419,700
30 Jan 2023226.48228.50223.63223.99223.99240,500
27 Jan 2023228.65229.95226.80228.24228.24367,200
26 Jan 2023233.91235.40229.28231.05231.05352,500
25 Jan 2023229.55232.73226.54232.26232.26296,600
24 Jan 2023233.38235.22230.55231.83231.83375,100
23 Jan 2023231.37236.05228.91234.87234.87353,100
20 Jan 2023230.13232.89226.35231.42231.42491,900
19 Jan 2023224.96231.48224.31230.28230.28504,300
18 Jan 2023225.27231.52224.93227.16227.16658,700
17 Jan 2023224.77229.62223.87225.45225.45573,800
13 Jan 2023224.13225.74221.11224.49224.49895,000
12 Jan 2023225.66226.16218.34222.66222.66553,400
11 Jan 2023217.33225.39216.70224.10224.10565,700
10 Jan 2023204.49221.06204.00216.83216.83720,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...