Advertisement
U.S. Markets open in 5 hrs 8 mins
S&P Futures
5,902.75 +6.25 (+0.11%) Dow Futures
43,470.00 -98.00 (-0.22%) Nasdaq Futures
20,610.50 +116.75 (+0.57%) Russell 2000 Futures
2,318.50 +4.90 (+0.21%) Crude Oil
66.82 -0.20 (-0.30%) Gold
2,590.30 +20.20 (+0.79%)
ICON Public Limited Company (ICLR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 196.70 | 197.55 | 188.57 | 189.64 | 189.64 | 2,203,300 |
| Nov 14, 2024 | 204.00 | 204.80 | 198.00 | 200.02 | 200.02 | 1,757,900 |
| Nov 13, 2024 | 212.08 | 212.10 | 203.83 | 203.90 | 203.90 | 1,804,800 |
| Nov 12, 2024 | 212.96 | 215.60 | 210.66 | 212.27 | 212.27 | 1,454,300 |
| Nov 11, 2024 | 217.00 | 217.91 | 210.84 | 212.18 | 212.18 | 1,325,500 |
| Nov 08, 2024 | 214.43 | 217.69 | 208.65 | 214.93 | 214.93 | 2,209,700 |
| Nov 07, 2024 | 224.88 | 224.99 | 214.79 | 215.01 | 215.01 | 3,032,600 |
| Nov 06, 2024 | 230.01 | 231.89 | 218.94 | 223.85 | 223.85 | 1,673,900 |
| Nov 05, 2024 | 219.50 | 227.94 | 218.57 | 226.42 | 226.42 | 1,140,200 |
| Nov 04, 2024 | 220.45 | 223.66 | 217.67 | 218.80 | 218.80 | 1,303,200 |
| Nov 01, 2024 | 222.44 | 226.78 | 219.81 | 220.40 | 220.40 | 1,493,200 |
| Oct 31, 2024 | 224.81 | 229.18 | 220.28 | 222.11 | 222.11 | 2,874,200 |
| Oct 30, 2024 | 230.02 | 234.60 | 227.74 | 227.89 | 227.89 | 1,605,100 |
| Oct 29, 2024 | 231.28 | 232.51 | 225.74 | 232.40 | 232.40 | 1,835,000 |
| Oct 28, 2024 | 221.26 | 234.00 | 221.26 | 230.50 | 230.50 | 2,292,500 |
| Oct 25, 2024 | 224.79 | 229.00 | 220.01 | 220.47 | 220.47 | 2,593,300 |
| Oct 24, 2024 | 240.61 | 242.72 | 220.51 | 221.73 | 221.73 | 6,192,400 |
| Oct 23, 2024 | 281.15 | 284.98 | 278.43 | 280.76 | 280.76 | 1,932,600 |
| Oct 22, 2024 | 283.00 | 289.29 | 277.88 | 283.49 | 283.49 | 1,378,700 |
| Oct 21, 2024 | 295.99 | 300.25 | 288.60 | 288.64 | 288.64 | 978,300 |
| Oct 18, 2024 | 296.13 | 301.46 | 294.91 | 297.72 | 297.72 | 506,600 |
| Oct 17, 2024 | 293.79 | 300.11 | 288.75 | 295.24 | 295.24 | 742,100 |
| Oct 16, 2024 | 294.68 | 296.70 | 289.84 | 293.60 | 293.60 | 437,200 |
| Oct 15, 2024 | 295.42 | 299.51 | 294.50 | 294.87 | 294.87 | 230,500 |
| Oct 14, 2024 | 295.88 | 298.61 | 292.45 | 296.55 | 296.55 | 405,800 |
| Oct 11, 2024 | 295.40 | 297.99 | 293.01 | 296.65 | 296.65 | 312,000 |
| Oct 10, 2024 | 290.19 | 303.69 | 288.43 | 296.29 | 296.29 | 626,300 |
| Oct 09, 2024 | 287.00 | 292.77 | 285.15 | 292.66 | 292.66 | 573,700 |
| Oct 08, 2024 | 290.06 | 292.31 | 286.74 | 287.56 | 287.56 | 525,600 |
| Oct 07, 2024 | 291.94 | 294.04 | 285.20 | 290.37 | 290.37 | 410,400 |
| Oct 04, 2024 | 294.86 | 299.05 | 291.86 | 293.54 | 293.54 | 482,700 |
| Oct 03, 2024 | 293.91 | 297.81 | 282.44 | 293.18 | 293.18 | 725,100 |
| Oct 02, 2024 | 284.51 | 295.88 | 280.96 | 294.39 | 294.39 | 709,600 |
| Oct 01, 2024 | 287.31 | 290.45 | 282.80 | 284.51 | 284.51 | 674,000 |
| Sep 30, 2024 | 285.46 | 287.69 | 283.01 | 287.31 | 287.31 | 342,800 |
| Sep 27, 2024 | 286.90 | 287.24 | 283.04 | 285.61 | 285.61 | 653,400 |
| Sep 26, 2024 | 287.63 | 287.63 | 282.96 | 286.13 | 286.13 | 999,000 |
| Sep 25, 2024 | 294.15 | 294.15 | 281.43 | 283.92 | 283.92 | 1,057,200 |
| Sep 24, 2024 | 295.67 | 297.95 | 294.74 | 296.44 | 296.44 | 458,000 |
| Sep 23, 2024 | 305.14 | 305.14 | 296.05 | 296.30 | 296.30 | 613,000 |
| Sep 20, 2024 | 299.18 | 303.16 | 294.52 | 303.07 | 303.07 | 1,013,700 |
| Sep 19, 2024 | 308.28 | 310.54 | 299.81 | 300.92 | 300.92 | 299,200 |
| Sep 18, 2024 | 295.60 | 308.60 | 294.51 | 302.45 | 302.45 | 959,800 |
| Sep 17, 2024 | 297.71 | 299.59 | 292.37 | 292.54 | 292.54 | 524,600 |
| Sep 16, 2024 | 300.48 | 303.61 | 293.83 | 295.58 | 295.58 | 806,500 |
| Sep 13, 2024 | 302.00 | 304.16 | 298.31 | 300.00 | 300.00 | 610,000 |
| Sep 12, 2024 | 294.27 | 301.53 | 288.15 | 299.69 | 299.69 | 1,491,000 |
| Sep 11, 2024 | 282.40 | 294.57 | 282.40 | 289.81 | 289.81 | 1,436,600 |
| Sep 10, 2024 | 299.80 | 303.76 | 269.08 | 280.48 | 280.48 | 1,822,800 |
| Sep 09, 2024 | 303.31 | 304.50 | 296.07 | 298.70 | 298.70 | 1,119,800 |
| Sep 06, 2024 | 309.18 | 309.44 | 300.42 | 302.52 | 302.52 | 277,800 |
| Sep 05, 2024 | 311.44 | 313.51 | 306.89 | 308.00 | 308.00 | 296,800 |
| Sep 04, 2024 | 311.57 | 314.31 | 310.03 | 312.52 | 312.52 | 230,100 |
| Sep 03, 2024 | 319.05 | 323.25 | 311.62 | 312.22 | 312.22 | 451,700 |
| Aug 30, 2024 | 321.91 | 322.47 | 314.07 | 322.06 | 322.06 | 446,100 |
| Aug 29, 2024 | 322.22 | 328.04 | 319.99 | 320.58 | 320.58 | 345,300 |
| Aug 28, 2024 | 326.75 | 326.75 | 317.11 | 320.74 | 320.74 | 318,700 |
| Aug 27, 2024 | 321.99 | 326.02 | 319.61 | 326.01 | 326.01 | 215,400 |
| Aug 26, 2024 | 323.75 | 328.35 | 318.96 | 322.97 | 322.97 | 233,200 |
| Aug 23, 2024 | 324.31 | 325.78 | 321.29 | 324.16 | 324.16 | 195,600 |
| Aug 22, 2024 | 326.34 | 326.74 | 319.60 | 320.32 | 320.32 | 624,200 |
| Aug 21, 2024 | 323.65 | 326.53 | 321.70 | 323.13 | 323.13 | 195,600 |
| Aug 20, 2024 | 325.00 | 326.68 | 322.00 | 323.99 | 323.99 | 302,200 |
| Aug 19, 2024 | 322.48 | 325.00 | 319.95 | 324.91 | 324.91 | 172,400 |
| Aug 16, 2024 | 319.88 | 322.92 | 317.82 | 322.49 | 322.49 | 191,000 |
| Aug 15, 2024 | 322.73 | 323.96 | 316.98 | 321.53 | 321.53 | 284,600 |
| Aug 14, 2024 | 321.28 | 323.30 | 315.35 | 317.42 | 317.42 | 187,800 |
| Aug 13, 2024 | 314.03 | 320.67 | 312.53 | 320.34 | 320.34 | 418,900 |
| Aug 12, 2024 | 313.49 | 314.06 | 304.30 | 311.72 | 311.72 | 329,100 |
| Aug 09, 2024 | 313.58 | 315.88 | 311.23 | 312.93 | 312.93 | 206,000 |
| Aug 08, 2024 | 307.66 | 315.79 | 304.34 | 313.04 | 313.04 | 356,200 |
| Aug 07, 2024 | 316.07 | 316.07 | 301.71 | 306.57 | 306.57 | 535,800 |
| Aug 06, 2024 | 312.97 | 319.66 | 310.35 | 312.53 | 312.53 | 450,100 |
| Aug 05, 2024 | 304.06 | 316.22 | 300.01 | 310.49 | 310.49 | 646,300 |
| Aug 02, 2024 | 320.85 | 321.41 | 308.40 | 317.08 | 317.08 | 418,000 |
| Aug 01, 2024 | 328.24 | 331.53 | 326.06 | 327.15 | 327.15 | 370,500 |
| Jul 31, 2024 | 335.07 | 338.67 | 328.05 | 328.44 | 328.44 | 578,300 |
| Jul 30, 2024 | 331.39 | 333.63 | 327.86 | 330.51 | 330.51 | 543,900 |
| Jul 29, 2024 | 323.92 | 330.11 | 322.25 | 329.33 | 329.33 | 711,600 |
| Jul 26, 2024 | 314.01 | 325.10 | 312.85 | 323.46 | 323.46 | 908,600 |
| Jul 25, 2024 | 310.00 | 326.71 | 288.43 | 313.10 | 313.10 | 1,550,400 |
| Jul 24, 2024 | 331.86 | 338.80 | 327.06 | 331.77 | 331.77 | 900,600 |
| Jul 23, 2024 | 335.92 | 339.89 | 331.29 | 332.23 | 332.23 | 533,400 |
| Jul 22, 2024 | 334.54 | 342.55 | 331.30 | 339.93 | 339.93 | 425,600 |
| Jul 19, 2024 | 328.38 | 331.08 | 325.08 | 329.70 | 329.70 | 371,600 |
| Jul 18, 2024 | 331.92 | 333.42 | 324.78 | 327.80 | 327.80 | 531,000 |
| Jul 17, 2024 | 344.00 | 345.86 | 333.84 | 333.92 | 333.92 | 685,400 |
| Jul 16, 2024 | 342.44 | 347.72 | 340.04 | 346.20 | 346.20 | 699,800 |
| Jul 15, 2024 | 336.81 | 342.36 | 334.47 | 340.86 | 340.86 | 464,900 |
| Jul 12, 2024 | 335.78 | 339.85 | 334.41 | 336.03 | 336.03 | 453,000 |
| Jul 11, 2024 | 330.00 | 339.24 | 329.00 | 334.20 | 334.20 | 386,100 |
| Jul 10, 2024 | 325.09 | 329.68 | 322.79 | 328.65 | 328.65 | 451,100 |
| Jul 09, 2024 | 321.30 | 325.38 | 321.00 | 324.00 | 324.00 | 421,400 |
| Jul 08, 2024 | 321.99 | 322.68 | 317.18 | 320.92 | 320.92 | 322,800 |
| Jul 05, 2024 | 318.00 | 322.52 | 316.52 | 320.77 | 320.77 | 329,900 |
| Jul 03, 2024 | 323.01 | 323.01 | 315.25 | 318.01 | 318.01 | 378,100 |
| Jul 02, 2024 | 315.03 | 319.04 | 315.03 | 318.30 | 318.30 | 645,100 |
| Jul 01, 2024 | 316.43 | 322.99 | 314.31 | 316.51 | 316.51 | 677,800 |
| Jun 28, 2024 | 315.13 | 321.82 | 311.06 | 313.47 | 313.47 | 5,539,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.