Advertisement
U.S. markets closed

ICON Public Limited Company (ICLR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
335.95+6.45 (+1.96%)
At close: 04:00PM EDT
336.53 +0.58 (+0.17%)
After hours: 05:25PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024330.19336.74327.77335.95335.95520,500
Mar 27, 2024333.01335.98329.28329.50329.50541,100
Mar 26, 2024331.33333.49329.34329.91329.91441,900
Mar 25, 2024332.05333.18329.44329.80329.80365,100
Mar 22, 2024334.02336.35328.15332.00332.00476,400
Mar 21, 2024337.02339.46335.83337.28337.28418,400
Mar 20, 2024335.79336.86330.98335.74335.74342,700
Mar 19, 2024329.76335.97327.95334.79334.79365,400
Mar 18, 2024334.76338.11332.12332.51332.51377,000
Mar 15, 2024332.21335.83323.77334.76334.76416,200
Mar 14, 2024335.15336.23330.51333.68333.68301,100
Mar 13, 2024340.44341.00331.02333.50333.50488,700
Mar 12, 2024332.10340.38328.64338.36338.36681,200
Mar 11, 2024332.49335.98328.44332.38332.38754,400
Mar 08, 2024340.82342.52333.90334.64334.64515,000
Mar 07, 2024336.76340.82335.93340.00340.00373,000
Mar 06, 2024344.00344.77334.30335.62335.62673,600
Mar 05, 2024325.35335.71325.35335.49335.49661,300
Mar 04, 2024324.77332.95320.86331.26331.26650,300
Mar 01, 2024319.88325.75317.79325.51325.51450,700
Feb 29, 2024323.63323.63318.12320.62320.62478,500
Feb 28, 2024319.83326.03319.39323.44323.44508,500
Feb 27, 2024318.78323.74318.17322.46322.46514,000
Feb 26, 2024312.48319.08312.43318.73318.73891,700
Feb 23, 2024313.87316.52309.67314.19314.19703,500
Feb 22, 2024301.47323.80298.01313.37313.371,245,500
Feb 21, 2024285.65285.65277.21284.70284.70630,700
Feb 20, 2024289.03296.50282.98283.48283.48725,500
Feb 16, 2024290.08292.22286.89289.03289.03587,400
Feb 15, 2024292.72296.68286.72290.14290.14756,000
Feb 14, 2024278.94293.29278.94292.72292.721,025,400
Feb 13, 2024273.64278.80272.14275.15275.15606,600
Feb 12, 2024277.00281.58276.00278.05278.05697,900
Feb 09, 2024275.37282.39274.70278.48278.48579,100
Feb 08, 2024270.74274.09267.88273.84273.84360,900
Feb 07, 2024265.64270.41262.39269.06269.06293,000
Feb 06, 2024269.00269.00261.25265.48265.48464,200
Feb 05, 2024257.94267.00256.96265.79265.79471,400
Feb 02, 2024259.78261.88257.65260.50260.50536,000
Feb 01, 2024262.26268.34256.21260.50260.50484,500
Jan 31, 2024262.91262.91254.60260.87260.87774,500
Jan 30, 2024268.61268.61259.80262.52262.52592,400
Jan 29, 2024266.75268.46265.20267.83267.83358,200
Jan 26, 2024268.50270.71264.10266.51266.51349,200
Jan 25, 2024265.74267.62262.88265.49265.49337,400
Jan 24, 2024266.61267.59262.86263.73263.73503,600
Jan 23, 2024267.05267.35260.33263.98263.98626,600
Jan 22, 2024261.38267.86259.17265.23265.23642,500
Jan 19, 2024255.46259.63253.09259.57259.57799,700
Jan 18, 2024247.84254.54244.78254.24254.24678,400
Jan 17, 2024248.21249.85244.59247.84247.84486,300
Jan 16, 2024251.76255.83248.42250.92250.92614,500
Jan 12, 2024255.52257.11250.80255.00255.00627,200
Jan 11, 2024258.28258.28251.25255.20255.20512,500
Jan 10, 2024271.69272.00254.38259.15259.151,051,500
Jan 09, 2024270.92280.08269.62271.19271.19616,000
Jan 08, 2024272.08272.93269.40272.83272.83232,700
Jan 05, 2024266.96271.74265.23270.72270.72551,400
Jan 04, 2024267.92274.47260.51268.40268.40780,200
Jan 03, 2024280.86280.86268.52268.74268.74895,700
Jan 02, 2024280.54283.85280.01280.81280.81370,000
Dec 29, 2023284.60285.33281.88283.07283.07286,200
Dec 28, 2023284.10287.43283.44285.76285.76626,700
Dec 27, 2023285.80285.80282.70284.17284.17169,800
Dec 26, 2023280.84284.43280.07284.05284.05248,900
Dec 22, 2023283.93285.51279.60280.60280.60684,500
Dec 21, 2023281.15283.21279.81282.63282.63270,500
Dec 20, 2023284.87285.45277.70279.41279.41408,100
Dec 19, 2023280.44284.48278.27284.48284.48411,600
Dec 18, 2023278.82281.86277.27280.01280.01291,200
Dec 15, 2023279.66281.16276.53279.03279.03475,200
Dec 14, 2023283.28288.50276.41278.00278.00914,200
Dec 13, 2023275.95278.25270.61277.17277.17834,500
Dec 12, 2023275.12276.63272.91275.76275.76291,600
Dec 11, 2023274.28276.95273.32274.70274.70402,400
Dec 08, 2023266.92273.33261.92272.46272.46726,700
Dec 07, 2023268.45270.02264.71268.19268.19374,200
Dec 06, 2023270.71274.29268.29268.44268.44402,300
Dec 05, 2023264.56269.60264.06269.50269.50510,200
Dec 04, 2023268.25269.76265.89266.61266.61475,300
Dec 01, 2023266.43269.58264.45269.35269.35456,100
Nov 30, 2023265.86268.30263.15266.94266.94721,200
Nov 29, 2023268.61271.20265.40266.99266.99713,200
Nov 28, 2023268.48273.17267.18267.58267.58353,500
Nov 27, 2023271.41272.64269.38269.41269.41350,500
Nov 24, 2023271.76272.85270.09271.89271.89183,500
Nov 22, 2023272.99273.70271.19271.92271.92248,800
Nov 21, 2023270.21276.68269.65271.07271.07567,200
Nov 20, 2023268.66271.19266.55270.02270.02510,700
Nov 17, 2023269.87270.30267.99269.95269.95286,600
Nov 16, 2023270.00270.10267.02269.06269.06456,500
Nov 15, 2023266.60273.53265.64268.80268.80665,800
Nov 14, 2023262.43267.93260.79266.95266.95399,600
Nov 13, 2023254.69256.99252.12256.91256.91260,200
Nov 10, 2023251.43257.83249.27256.34256.34338,400
Nov 09, 2023258.00260.12250.09250.58250.58538,200
Nov 08, 2023257.52261.63256.05257.99257.99382,900
Nov 07, 2023257.87262.55255.65256.83256.83435,400
Nov 06, 2023260.12261.11256.50257.87257.87279,500
Nov 03, 2023259.67263.49257.59258.11258.11372,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...