New Zealand markets open in 9 hours 21 minutes

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
213.07-5.62 (-2.57%)
At close: 04:00PM EST
213.07 0.00 (0.00%)
After hours: 04:56PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022215.15216.56210.47213.07213.07689,100
01 Dec 2022215.60220.92212.60218.69218.69431,000
30 Nov 2022212.60217.02204.77215.44215.44861,700
29 Nov 2022215.28218.16211.68211.93211.93535,600
28 Nov 2022217.91219.84213.11214.69214.69392,400
25 Nov 2022218.03219.95215.76219.00219.00173,600
23 Nov 2022216.50218.86214.53217.26217.26381,400
22 Nov 2022217.85218.26213.84216.48216.48325,400
21 Nov 2022214.80216.51213.52216.22216.22310,600
18 Nov 2022218.90218.90213.11216.62216.62450,700
17 Nov 2022219.25219.59213.28215.50215.50744,300
16 Nov 2022220.80224.35219.87222.35222.35534,500
15 Nov 2022221.82229.84221.82224.80224.80801,300
14 Nov 2022218.13222.07214.41217.08217.08662,000
11 Nov 2022219.32224.79217.30221.46221.46872,500
10 Nov 2022202.51216.48202.43216.20216.20692,300
09 Nov 2022198.48201.67196.19196.79196.79546,600
08 Nov 2022198.05201.65194.82195.07195.07540,200
07 Nov 2022199.92200.79196.47198.30198.30565,500
04 Nov 2022201.44204.44195.82199.68199.68956,000
03 Nov 2022193.50207.63193.50201.76201.761,042,600
02 Nov 2022197.13201.79190.40192.92192.92587,000
01 Nov 2022201.01202.57194.94196.34196.34445,700
31 Oct 2022198.87202.25196.25197.84197.84595,800
28 Oct 2022191.17199.56190.22199.25199.25828,400
27 Oct 2022197.77197.97190.85191.78191.78554,000
26 Oct 2022195.73200.19192.37197.61197.61886,400
25 Oct 2022183.28196.83183.28196.73196.731,116,700
24 Oct 2022178.84181.70175.40178.91178.91430,500
21 Oct 2022176.27178.30172.04177.99177.99705,700
20 Oct 2022179.38180.07173.76174.47174.47834,200
19 Oct 2022186.34186.34177.06179.94179.94412,500
18 Oct 2022186.75191.51185.57188.43188.43809,100
17 Oct 2022177.83184.01175.76183.06183.061,904,700
14 Oct 2022182.94184.92173.81173.90173.90846,700
13 Oct 2022173.12182.09171.43180.32180.32504,600
12 Oct 2022174.92179.71174.00177.11177.11889,100
11 Oct 2022183.50183.54175.87176.25176.25725,500
10 Oct 2022186.76186.80182.03183.98183.98278,900
07 Oct 2022190.53191.78185.59186.52186.52329,800
06 Oct 2022195.53198.41192.01193.37193.37394,500
05 Oct 2022194.79197.88190.50197.22197.22491,400
04 Oct 2022193.85197.38192.03197.26197.26487,100
03 Oct 2022183.84190.52181.03189.19189.19555,700
30 Sept 2022185.71191.30183.49183.78183.78644,800
29 Sept 2022184.50186.98182.80184.02184.02528,100
28 Sept 2022185.85188.19183.22187.36187.36656,000
27 Sept 2022184.85187.45179.95183.25183.25657,800
26 Sept 2022189.19191.99183.51183.73183.73610,600
23 Sept 2022189.42191.08185.17190.84190.84817,200
22 Sept 2022192.67194.30190.85191.02191.02370,100
21 Sept 2022198.02202.18194.50194.69194.69387,100
20 Sept 2022197.81199.05195.21197.24197.24518,100
19 Sept 2022201.86203.49197.87201.74201.74535,500
16 Sept 2022203.61205.65202.01204.49204.49545,900
15 Sept 2022200.54210.90200.54208.80208.80416,500
14 Sept 2022217.11218.58204.59205.63205.63603,700
13 Sept 2022226.86226.86216.10216.67216.67993,900
12 Sept 2022226.15234.40226.01232.99232.99877,500
09 Sept 2022221.85226.47217.33226.20226.20399,500
08 Sept 2022213.08222.83209.32221.72221.72640,200
07 Sept 2022210.14218.37210.14215.91215.91591,200
06 Sept 2022206.85210.20204.23208.75208.75365,800
02 Sept 2022209.79211.86205.34206.74206.74312,700
01 Sept 2022208.79209.76203.60208.70208.70331,200
31 Aug 2022212.55214.28209.80209.83209.83366,800
30 Aug 2022210.76212.83208.33210.18210.18305,000
29 Aug 2022210.82213.00208.92209.22209.22452,500
26 Aug 2022227.64227.82213.35213.46213.46309,800
25 Aug 2022229.47234.05222.67229.62229.62288,500
24 Aug 2022224.09228.41221.83227.33227.33332,300
23 Aug 2022222.99226.10221.40224.92224.92240,100
22 Aug 2022229.95233.23225.78225.80225.80292,100
19 Aug 2022234.58236.28231.87233.68233.68316,500
18 Aug 2022240.00240.00235.67237.60237.60290,900
17 Aug 2022242.23245.31238.13239.95239.95311,200
16 Aug 2022245.23246.84242.94246.30246.30472,200
15 Aug 2022241.61247.95240.32247.50247.50491,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...