New Zealand markets closed

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
241.24-2.09 (-0.86%)
At close: 04:00PM EDT
241.24 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022242.01244.83238.72241.24241.24738,300
11 Aug 2022241.87249.24238.47243.33243.33565,000
10 Aug 2022232.18243.49231.57243.08243.08709,600
09 Aug 2022234.70235.19230.10230.42230.42270,000
08 Aug 2022233.62237.73231.68231.83231.83407,200
05 Aug 2022227.88233.46226.46233.12233.12258,400
04 Aug 2022228.65234.35228.36231.48231.48269,200
03 Aug 2022231.89234.59225.94227.88227.88538,200
02 Aug 2022236.09236.49228.22229.07229.07596,000
01 Aug 2022234.29239.66233.85236.62236.62864,900
29 Jul 2022238.74249.62230.81241.25241.25882,600
28 Jul 2022234.89240.89225.09237.48237.48689,000
27 Jul 2022226.00232.82225.35231.79231.79711,100
26 Jul 2022223.35223.87218.04223.65223.65460,500
25 Jul 2022221.60225.51218.95223.35223.35390,900
22 Jul 2022223.91226.86219.78221.09221.09476,800
21 Jul 2022215.51224.76214.72224.65224.65470,300
20 Jul 2022214.24216.40209.52214.79214.79332,700
19 Jul 2022208.29214.25206.97213.53213.53342,900
18 Jul 2022213.18213.34202.95204.43204.43430,800
15 Jul 2022209.39212.16204.95211.13211.13380,400
14 Jul 2022203.82204.96198.75204.96204.96400,300
13 Jul 2022204.56208.47202.33205.98205.98231,600
12 Jul 2022214.59215.08206.50208.90208.90338,500
11 Jul 2022214.78219.73209.38214.59214.59292,000
08 Jul 2022221.86225.51217.74217.95217.95309,400
07 Jul 2022218.36223.64218.22222.91222.91467,300
06 Jul 2022215.77220.43215.77219.69219.69470,800
05 Jul 2022210.26216.47207.51216.47216.47363,800
01 Jul 2022215.54217.80211.00212.71212.71517,600
30 Jun 2022213.98219.26210.20216.70216.70522,000
29 Jun 2022217.14219.60212.03217.27217.27655,700
28 Jun 2022219.63221.73216.86219.10219.10741,700
27 Jun 2022217.54221.67214.96220.88220.88396,200
24 Jun 2022221.46223.26218.51220.63220.63481,000
23 Jun 2022205.26218.96205.26217.49217.49449,600
22 Jun 2022201.96207.92197.65205.94205.94302,200
21 Jun 2022203.21207.21203.21205.27205.27350,100
17 Jun 2022199.18202.98197.51200.87200.87587,200
16 Jun 2022199.97200.66196.34197.30197.30427,000
15 Jun 2022206.89209.84200.99205.59205.59435,300
14 Jun 2022206.50213.03200.29204.33204.33374,200
13 Jun 2022210.40212.45205.29209.01209.01513,500
10 Jun 2022222.73223.05215.75219.24219.24680,900
09 Jun 2022229.86232.40227.60228.75228.751,014,400
08 Jun 2022227.64234.32226.95230.56230.56595,300
07 Jun 2022225.57230.66225.57229.69229.69260,900
06 Jun 2022225.35229.61222.86227.72227.72454,000
03 Jun 2022221.35223.09217.45222.33222.33633,100
02 Jun 2022217.54225.14215.33224.45224.45599,500
01 Jun 2022222.04224.52213.56218.74218.74535,900
31 May 2022224.34226.37221.73223.79223.79467,400
27 May 2022219.90228.25219.53227.30227.30415,300
26 May 2022212.19218.50210.17217.64217.64245,900
25 May 2022214.00217.53211.90211.97211.97308,100
24 May 2022218.08219.93212.22216.27216.27471,800
23 May 2022214.23218.21209.44217.58217.58549,200
20 May 2022216.49218.61211.15216.10216.10568,200
19 May 2022201.08215.23200.67214.26214.26773,500
18 May 2022206.39208.98202.49203.27203.27624,900
17 May 2022215.29216.72207.77209.15209.15725,000
16 May 2022209.01211.92206.08210.52210.52599,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...