New Zealand markets open in 7 hours 2 minutes

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
256.05+4.10 (+1.63%)
At close: 04:00PM EST
257.70 +1.65 (+0.64%)
Pre-market: 06:43AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 2022273.41275.65261.69266.39266.39740,700
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
21 Dec 2021287.76289.42278.03286.70286.70437,200
20 Dec 2021286.38289.23282.80287.12287.12708,100
17 Dec 2021280.48288.88275.01287.67287.67750,700
16 Dec 2021286.30289.84283.12284.36284.36768,400
15 Dec 2021277.93288.37271.74287.31287.31657,300
14 Dec 2021274.45276.12269.93274.79274.79369,600
13 Dec 2021277.04279.75272.81277.56277.56259,200
10 Dec 2021271.06278.28270.00277.10277.10367,600
09 Dec 2021279.53281.94273.13273.60273.60160,000
08 Dec 2021279.53281.75274.19278.40278.40219,300
07 Dec 2021270.07283.22267.45278.59278.59706,200
06 Dec 2021271.81272.68264.64265.94265.94491,900
03 Dec 2021275.70278.41266.23272.81272.81544,600
02 Dec 2021275.64275.66269.62273.05273.05338,300
01 Dec 2021274.42281.45271.28272.97272.97384,400
30 Nov 2021275.17276.74268.88270.47270.47268,400
29 Nov 2021274.25278.00270.01276.08276.08277,300
26 Nov 2021274.88282.56270.64272.00272.00194,700
24 Nov 2021273.66275.64269.55273.87273.87476,400
23 Nov 2021278.74282.75272.59273.97273.97523,800
22 Nov 2021288.29289.91279.25281.53281.53453,700
19 Nov 2021285.36287.83280.57286.20286.20364,400
18 Nov 2021280.07284.71277.33283.89283.89423,000
17 Nov 2021286.00287.25279.03281.40281.40321,100
16 Nov 2021282.98289.27280.92285.57285.57308,600
15 Nov 2021285.12287.58281.89282.14282.14280,800
12 Nov 2021281.96286.69278.41285.55285.55800,500
11 Nov 2021273.45277.99271.19275.18275.18256,400
10 Nov 2021274.41278.65273.08273.45273.45430,400
09 Nov 2021269.45278.14269.31274.16274.16671,500
08 Nov 2021267.86270.08264.29268.05268.05372,800
05 Nov 2021278.70278.94265.00265.96265.96518,700
04 Nov 2021268.81281.44268.74280.50280.50556,800
03 Nov 2021283.00283.00271.11275.60275.60565,200
02 Nov 2021289.27289.46280.08282.39282.39410,800
01 Nov 2021288.38291.56286.38288.91288.91318,400
29 Oct 2021285.00287.71283.42286.77286.77353,600
28 Oct 2021283.18286.94281.04286.43286.43386,900
27 Oct 2021285.40286.62278.78281.74281.74467,300
26 Oct 2021284.83287.22282.04285.14285.14403,700
25 Oct 2021277.87283.37275.17283.36283.36298,700
22 Oct 2021276.23278.90275.14277.52277.52300,100
21 Oct 2021277.68279.99273.71277.13277.13403,400
20 Oct 2021280.57280.88276.26276.33276.33519,400
19 Oct 2021276.93279.68276.32277.58277.58451,800
18 Oct 2021275.08276.88273.50276.57276.57239,200
15 Oct 2021273.56277.81271.89275.04275.04308,300
14 Oct 2021272.43276.68271.01275.07275.07385,800
13 Oct 2021265.98270.69264.82270.17270.17376,900
12 Oct 2021266.50266.86262.18264.75264.75286,300
11 Oct 2021265.59268.11262.89264.86264.86284,300
08 Oct 2021265.94266.87262.78265.26265.26429,900
07 Oct 2021264.08268.18263.75265.57265.57333,100
06 Oct 2021261.91265.00259.66264.08264.08319,300
05 Oct 2021260.10265.10258.87262.47262.47344,400
04 Oct 2021261.66262.73255.75258.11258.11483,700
01 Oct 2021260.87263.00254.34262.33262.33397,500
30 Sep 2021268.70271.13261.94262.02262.02313,100
29 Sep 2021268.53271.14264.01267.67267.67397,300
28 Sep 2021258.29269.12258.29265.47265.47814,400
27 Sep 2021286.01301.72269.00271.19271.19800,800
24 Sep 2021280.42283.55279.02283.04283.04638,700
23 Sep 2021274.25284.20273.55281.46281.46694,900
22 Sep 2021270.11274.99268.20274.39274.39266,100
21 Sep 2021269.23271.44268.00269.96269.96319,200
20 Sep 2021264.90269.17260.74268.73268.73511,700
17 Sep 2021269.93271.51265.37268.19268.19701,000
16 Sep 2021257.63270.94257.63270.74270.74599,000
15 Sep 2021265.00267.86260.20263.04263.04482,900
14 Sep 2021258.09265.93255.95265.32265.32473,800
13 Sep 2021260.74261.38255.25256.77256.77441,900
10 Sep 2021259.22260.96256.58258.81258.81295,700
09 Sep 2021261.33261.58257.49258.96258.96389,700
08 Sep 2021261.43262.81259.64259.84259.84247,700
07 Sep 2021261.25264.75260.21261.54261.54275,000
03 Sep 2021260.25263.50258.98262.36262.36390,000
02 Sep 2021259.30261.51258.22261.27261.27407,900
01 Sep 2021255.32258.62254.55258.22258.22368,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...