ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 209.01 | 211.92 | 206.08 | 210.52 | 210.52 | 597,488 |
| 13 May 2022 | 210.21 | 215.58 | 208.45 | 211.00 | 211.00 | 518,700 |
| 12 May 2022 | 202.59 | 208.80 | 199.01 | 206.72 | 206.72 | 562,400 |
| 11 May 2022 | 208.79 | 215.94 | 203.06 | 204.85 | 204.85 | 601,200 |
| 10 May 2022 | 211.51 | 214.92 | 205.99 | 209.95 | 209.95 | 448,600 |
| 09 May 2022 | 220.86 | 223.05 | 207.42 | 209.08 | 209.08 | 466,400 |
| 06 May 2022 | 225.27 | 226.90 | 221.61 | 224.31 | 224.31 | 371,700 |
| 05 May 2022 | 230.91 | 231.32 | 223.75 | 227.75 | 227.75 | 254,100 |
| 04 May 2022 | 226.99 | 232.44 | 222.67 | 231.36 | 231.36 | 298,300 |
| 03 May 2022 | 227.88 | 233.53 | 225.20 | 226.94 | 226.94 | 301,100 |
| 02 May 2022 | 219.63 | 230.83 | 217.89 | 228.58 | 228.58 | 540,500 |
| 29 Apr 2022 | 227.11 | 232.15 | 225.59 | 226.21 | 226.21 | 812,600 |
| 28 Apr 2022 | 217.45 | 229.18 | 214.66 | 225.05 | 225.05 | 812,600 |
| 27 Apr 2022 | 211.34 | 219.87 | 210.98 | 215.16 | 215.16 | 725,900 |
| 26 Apr 2022 | 222.55 | 222.97 | 210.35 | 210.67 | 210.67 | 720,300 |
| 25 Apr 2022 | 226.72 | 229.81 | 221.47 | 225.63 | 225.63 | 600,500 |
| 22 Apr 2022 | 242.88 | 249.99 | 233.48 | 233.95 | 233.95 | 351,400 |
| 21 Apr 2022 | 252.43 | 255.58 | 243.27 | 244.90 | 244.90 | 330,200 |
| 20 Apr 2022 | 249.69 | 253.99 | 246.70 | 253.22 | 253.22 | 298,200 |
| 19 Apr 2022 | 239.95 | 248.29 | 239.95 | 247.57 | 247.57 | 406,100 |
| 18 Apr 2022 | 244.79 | 245.41 | 241.20 | 243.46 | 243.46 | 186,000 |
| 14 Apr 2022 | 248.49 | 255.63 | 243.07 | 246.04 | 246.04 | 243,500 |
| 13 Apr 2022 | 246.24 | 252.92 | 244.65 | 250.43 | 250.43 | 513,200 |
| 12 Apr 2022 | 257.85 | 257.85 | 245.29 | 246.28 | 246.28 | 482,900 |
| 11 Apr 2022 | 258.22 | 262.99 | 246.63 | 247.72 | 247.72 | 645,800 |
| 08 Apr 2022 | 256.88 | 263.62 | 256.05 | 261.32 | 261.32 | 766,600 |
| 07 Apr 2022 | 243.83 | 258.13 | 240.03 | 257.69 | 257.69 | 844,000 |
| 06 Apr 2022 | 242.00 | 244.99 | 238.14 | 243.71 | 243.71 | 313,800 |
| 05 Apr 2022 | 244.01 | 245.28 | 239.29 | 242.97 | 242.97 | 249,200 |
| 04 Apr 2022 | 247.70 | 249.73 | 243.20 | 243.84 | 243.84 | 449,400 |
| 01 Apr 2022 | 243.02 | 249.57 | 242.96 | 246.63 | 246.63 | 292,600 |
| 31 Mar 2022 | 244.63 | 248.89 | 242.95 | 243.22 | 243.22 | 331,900 |
| 30 Mar 2022 | 248.29 | 249.94 | 244.71 | 245.81 | 245.81 | 371,600 |
| 29 Mar 2022 | 242.59 | 252.12 | 239.46 | 251.54 | 251.54 | 805,300 |
| 28 Mar 2022 | 236.95 | 240.98 | 236.01 | 238.18 | 238.18 | 457,800 |
| 25 Mar 2022 | 239.64 | 242.90 | 236.13 | 238.63 | 238.63 | 414,500 |
| 24 Mar 2022 | 235.85 | 240.77 | 235.12 | 237.62 | 237.62 | 317,200 |
| 23 Mar 2022 | 242.24 | 245.64 | 233.58 | 235.00 | 235.00 | 402,500 |
| 22 Mar 2022 | 238.35 | 245.21 | 235.78 | 243.16 | 243.16 | 451,400 |
| 21 Mar 2022 | 236.91 | 244.03 | 236.34 | 239.22 | 239.22 | 519,000 |
| 18 Mar 2022 | 234.14 | 240.07 | 231.43 | 239.50 | 239.50 | 1,661,100 |
| 17 Mar 2022 | 230.51 | 236.64 | 227.29 | 235.97 | 235.97 | 651,300 |
| 16 Mar 2022 | 227.68 | 234.24 | 226.46 | 230.50 | 230.50 | 914,500 |
| 15 Mar 2022 | 219.18 | 223.86 | 215.62 | 223.32 | 223.32 | 901,600 |
| 14 Mar 2022 | 225.25 | 229.13 | 218.35 | 218.89 | 218.89 | 557,100 |
| 11 Mar 2022 | 230.84 | 230.88 | 223.62 | 223.88 | 223.88 | 455,400 |
| 10 Mar 2022 | 224.45 | 230.20 | 223.43 | 227.06 | 227.06 | 678,600 |
| 09 Mar 2022 | 220.22 | 231.72 | 220.22 | 230.15 | 230.15 | 871,000 |
| 08 Mar 2022 | 218.04 | 223.75 | 212.32 | 216.09 | 216.09 | 810,800 |
| 07 Mar 2022 | 222.73 | 224.99 | 215.36 | 220.31 | 220.31 | 723,300 |
| 04 Mar 2022 | 228.98 | 230.82 | 223.20 | 226.32 | 226.32 | 643,400 |
| 03 Mar 2022 | 236.00 | 237.81 | 229.02 | 231.68 | 231.68 | 486,500 |
| 02 Mar 2022 | 229.41 | 236.75 | 229.14 | 234.45 | 234.45 | 462,400 |
| 01 Mar 2022 | 238.29 | 240.81 | 230.62 | 231.21 | 231.21 | 651,200 |
| 28 Feb 2022 | 235.28 | 241.75 | 235.24 | 238.01 | 238.01 | 925,800 |
| 25 Feb 2022 | 231.11 | 239.38 | 230.86 | 238.19 | 238.19 | 875,800 |
| 24 Feb 2022 | 209.66 | 235.91 | 208.13 | 233.40 | 233.40 | 1,476,800 |
| 23 Feb 2022 | 221.13 | 229.73 | 215.73 | 221.23 | 221.23 | 1,199,900 |
| 22 Feb 2022 | 224.78 | 229.11 | 215.31 | 220.25 | 220.25 | 952,300 |
| 18 Feb 2022 | 228.24 | 233.94 | 224.72 | 226.84 | 226.84 | 730,100 |
| 17 Feb 2022 | 240.68 | 240.68 | 228.50 | 229.94 | 229.94 | 1,014,800 |
| 16 Feb 2022 | 241.19 | 242.00 | 233.69 | 240.53 | 240.53 | 1,216,900 |
| 15 Feb 2022 | 258.94 | 260.64 | 240.25 | 242.36 | 242.36 | 1,358,700 |
| 14 Feb 2022 | 257.18 | 259.31 | 252.69 | 255.84 | 255.84 | 748,000 |
| 11 Feb 2022 | 271.16 | 273.89 | 261.26 | 261.56 | 261.56 | 490,300 |
| 10 Feb 2022 | 272.92 | 279.52 | 270.95 | 272.72 | 272.72 | 371,900 |
| 09 Feb 2022 | 277.33 | 279.80 | 274.06 | 278.71 | 278.71 | 489,000 |
| 08 Feb 2022 | 266.89 | 276.15 | 266.89 | 272.23 | 272.23 | 308,200 |
| 07 Feb 2022 | 267.03 | 272.46 | 266.87 | 268.24 | 268.24 | 346,200 |
| 04 Feb 2022 | 267.95 | 278.82 | 266.84 | 267.03 | 267.03 | 287,000 |
| 03 Feb 2022 | 271.37 | 275.02 | 267.26 | 267.95 | 267.95 | 357,900 |
| 02 Feb 2022 | 270.18 | 278.64 | 269.17 | 275.90 | 275.90 | 438,800 |
| 01 Feb 2022 | 267.37 | 268.96 | 263.33 | 268.46 | 268.46 | 476,300 |
| 31 Jan 2022 | 263.12 | 266.61 | 262.14 | 265.72 | 265.72 | 522,600 |
| 28 Jan 2022 | 256.46 | 264.07 | 254.04 | 262.95 | 262.95 | 728,000 |
| 27 Jan 2022 | 254.79 | 258.24 | 251.40 | 256.66 | 256.66 | 981,600 |
| 26 Jan 2022 | 258.17 | 260.39 | 249.87 | 253.09 | 253.09 | 922,300 |
| 25 Jan 2022 | 250.23 | 256.04 | 247.29 | 250.39 | 250.39 | 452,200 |
| 24 Jan 2022 | 246.51 | 257.52 | 245.28 | 256.05 | 256.05 | 567,100 |
| 21 Jan 2022 | 254.42 | 257.66 | 248.33 | 251.95 | 251.95 | 747,400 |
| 20 Jan 2022 | 260.92 | 266.47 | 255.20 | 255.92 | 255.92 | 706,800 |
| 19 Jan 2022 | 253.97 | 261.32 | 253.97 | 257.05 | 257.05 | 719,800 |
| 18 Jan 2022 | 263.16 | 267.80 | 253.44 | 254.39 | 254.39 | 804,500 |
| 14 Jan 2022 | 273.41 | 275.65 | 261.69 | 266.39 | 266.39 | 790,100 |
| 13 Jan 2022 | 287.55 | 289.57 | 274.25 | 274.66 | 274.66 | 462,300 |
| 12 Jan 2022 | 294.00 | 297.42 | 288.53 | 289.97 | 289.97 | 524,900 |
| 11 Jan 2022 | 285.97 | 290.00 | 279.31 | 287.42 | 287.42 | 499,300 |
| 10 Jan 2022 | 276.63 | 284.23 | 270.55 | 283.89 | 283.89 | 539,100 |
| 07 Jan 2022 | 285.55 | 288.37 | 280.25 | 280.68 | 280.68 | 647,100 |
| 06 Jan 2022 | 279.38 | 291.92 | 276.50 | 285.64 | 285.64 | 581,100 |
| 05 Jan 2022 | 285.18 | 288.54 | 279.12 | 279.28 | 279.28 | 585,200 |
| 04 Jan 2022 | 296.10 | 297.31 | 278.13 | 287.97 | 287.97 | 1,089,700 |
| 03 Jan 2022 | 308.17 | 312.28 | 290.02 | 296.03 | 296.03 | 581,500 |
| 31 Dec 2021 | 307.72 | 311.00 | 306.67 | 309.70 | 309.70 | 167,300 |
| 30 Dec 2021 | 310.37 | 313.00 | 306.75 | 309.29 | 309.29 | 188,400 |
| 29 Dec 2021 | 304.99 | 310.64 | 303.00 | 307.99 | 307.99 | 283,900 |
| 28 Dec 2021 | 309.39 | 309.39 | 305.01 | 306.05 | 306.05 | 349,600 |
| 27 Dec 2021 | 310.20 | 312.31 | 304.74 | 307.62 | 307.62 | 285,200 |
| 23 Dec 2021 | 307.88 | 313.00 | 298.48 | 307.93 | 307.93 | 770,700 |
| 22 Dec 2021 | 288.06 | 307.80 | 286.85 | 307.43 | 307.43 | 799,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
