Dark

ICLR
Icon Plc
stock NASDAQ

At Close

Jul 27, 2026 3:59:56 PM EDT

168.78USD+1.822%(+3.02)778,241

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:10:30 AM EDT

171.09USD+3.215%(+5.33)0

After-hours

Jul 27, 2026 4:37:30 PM EDT

168.78USD0.000%(0.00)85,246

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	165.5500	169.9800	161.2900	168.7800	+1.822%	778,242	0.000%
2026-07-24	173.8600	173.8900	165.5800	165.7600	-2.677%	757,706	+1.822%
2026-07-23	175.0000	182.9700	169.6200	170.3200	+1.817%	1,281,986	-0.904%
2026-07-22	167.1900	167.9950	164.1400	167.2800	+0.396%	568,065	+0.897%
2026-07-21	163.7000	167.6400	162.1825	166.6200	+0.265%	576,116	+1.296%
2026-07-20	171.4800	171.4800	164.5500	166.1800	-2.247%	703,095	+1.565%
2026-07-17	167.0000	172.3950	167.0000	170.0000	0.000%	579,566	-0.718%
2026-07-16	171.5800	173.2300	167.2200	170.0000	-1.209%	501,845	-0.718%
2026-07-15	169.6300	172.2600	167.3200	172.0800	+2.447%	460,338	-1.918%
2026-07-14	165.1000	169.3800	162.8300	167.9700	+1.126%	636,924	+0.482%
2026-07-13	165.7500	168.1350	164.3200	166.1000	-0.966%	401,575	+1.613%
2026-07-10	168.7700	170.0000	167.7050	167.7200	-0.622%	308,538	+0.632%
2026-07-09	166.4500	170.4000	164.4200	168.7700	+1.994%	525,263	+0.006%
2026-07-08	166.8800	167.9550	162.0600	165.4700	-1.926%	653,782	+2.000%
2026-07-07	172.0300	172.5150	167.5500	168.7200	-1.299%	665,520	+0.036%
2026-07-06	170.2900	171.2300	167.8266	170.9400	-1.225%	777,170	-1.264%
2026-07-02	177.0700	179.2900	170.9300	173.0600	-1.137%	938,189	-2.473%
2026-07-01	174.0000	181.8150	173.2200	175.0500	+0.771%	808,750	-3.582%
2026-06-30	178.2900	181.0000	170.8500	173.7100	+0.416%	1,067,785	-2.838%
2026-06-29	169.6500	173.5100	167.2400	172.9900	+1.843%	1,359,741	-2.434%
2026-06-26	158.5930	170.5100	158.5930	169.8600	+5.529%	1,443,150	-0.636%
2026-06-25	161.9200	168.6300	160.4700	160.9600	+1.764%	2,250,967	+4.858%
2026-06-24	147.7900	162.0000	147.7100	158.1700	+10.864%	2,406,491	+6.708%
2026-06-23	139.7200	145.0099	138.8400	142.6700	+1.379%	696,206	+18.301%
2026-06-22	145.7700	148.0000	140.1400	140.7300	-3.610%	918,795	+19.932%
2026-06-18	145.3200	146.5100	141.7000	146.0000	+1.905%	870,065	+15.603%
2026-06-17	143.6500	145.0900	140.0000	143.2700	-0.188%	989,822	+17.806%
2026-06-16	148.8800	148.8800	142.9300	143.5400	-2.830%	568,515	+17.584%
2026-06-15	147.2000	148.7350	144.8350	147.7200	+1.053%	598,045	+14.257%
2026-06-12	150.1100	151.5300	143.8600	146.1800	-2.495%	703,865	+15.460%
2026-06-11	144.8850	149.9700	143.3000	149.9200	+3.686%	790,292	+12.580%
2026-06-10	152.1500	154.2700	144.3100	144.5900	-4.762%	1,014,576	+16.730%
2026-06-09	152.9300	156.2000	150.3195	151.8200	-0.276%	1,220,459	+11.171%
2026-06-08	149.4500	153.9400	147.1700	152.2400	+1.867%	1,129,033	+10.864%
2026-06-05	151.7800	153.7500	147.9700	149.4500	-2.192%	1,348,942	+12.934%
2026-06-04	144.2800	153.8350	144.2800	152.8000	+6.185%	1,689,879	+10.458%
2026-06-03	136.7900	145.9200	135.5200	143.9000	+4.624%	1,380,501	+17.290%
2026-06-02	138.2800	143.0400	134.3900	137.5400	-0.355%	1,244,129	+22.713%
2026-06-01	133.7000	138.4550	132.3600	138.0300	+1.440%	1,308,108	+22.278%
2026-05-29	134.7500	138.4600	131.4900	136.0700	-0.534%	1,581,297	+24.039%
2026-05-28	117.8200	139.6900	116.4800	136.8000	+15.492%	3,417,977	+23.377%
2026-05-27	114.5000	118.6700	113.9400	118.4500	+4.040%	1,765,706	+42.491%
2026-05-26	116.7800	116.7800	113.1000	113.8500	-2.509%	996,522	+48.248%
2026-05-22	116.5700	119.5500	115.1600	116.7800	+0.180%	383,746	+44.528%
2026-05-21	113.9000	116.8000	112.4300	116.5700	+1.286%	371,709	+44.789%
2026-05-20	112.0000	118.0500	108.8900	115.0900	+1.356%	859,077	+46.650%
2026-05-19	114.3800	116.6300	113.3800	113.5500	-0.202%	967,130	+48.639%
2026-05-18	116.3800	120.0000	112.8600	113.7800	-2.234%	567,475	+48.339%
2026-05-15	117.0900	118.7000	115.2850	116.3800	-0.606%	643,447	+45.025%
2026-05-14	116.3900	122.7700	116.3900	117.0900	-0.247%	1,185,036	+44.146%
2026-05-13	121.7600	121.7600	115.6400	117.3800	-3.740%	641,129	+43.789%
2026-05-12	120.6500	123.3100	118.0300	121.9400	+2.505%	803,699	+38.412%
2026-05-11	124.1400	124.8000	118.7900	118.9600	-4.442%	824,482	+41.880%
2026-05-08	124.9700	128.9500	120.3400	124.4900	-0.408%	681,154	+35.577%
2026-05-07	125.2700	129.7300	122.9100	125.0000	+0.701%	1,121,631	+35.024%
2026-05-06	123.1400	125.6550	121.0010	124.1300	+2.316%	1,230,810	+35.970%
2026-05-05	112.0000	122.4500	112.0000	121.3200	+8.350%	1,594,532	+39.120%
2026-05-04	112.4200	112.5300	108.7957	111.9700	-0.780%	781,110	+50.737%
2026-05-01	119.6600	120.4900	112.1200	112.8500	-4.631%	1,000,929	+49.561%
2026-04-30	115.1500	118.8000	111.0000	118.3300	+1.859%	1,561,247	+42.635%
2026-04-29	116.2500	119.4300	110.3750	116.1700	+13.348%	4,097,169	+45.287%
2026-04-28	103.0850	103.8500	99.0600	102.4900	-0.698%	1,580,316	+64.679%
2026-04-27	102.4200	103.3400	99.3700	103.2100	+1.018%	3,350,235	+63.531%
2026-04-24	107.7100	107.7100	99.9300	102.1700	-3.921%	1,801,947	+65.195%
2026-04-23	107.5000	110.1000	104.0300	106.3400	-7.875%	2,320,405	+58.717%
2026-04-22	116.9100	117.7150	113.4800	115.4300	+0.217%	1,164,463	+46.218%
2026-04-21	116.4700	118.6800	114.1000	115.1800	-1.656%	1,023,873	+46.536%
2026-04-20	118.2500	119.4500	115.7800	117.1200	-2.139%	995,364	+44.109%
2026-04-17	116.9800	121.0300	116.4100	119.6800	+3.547%	1,175,807	+41.026%
2026-04-16	116.5400	118.5400	114.2600	115.5800	-0.790%	1,139,196	+46.029%
2026-04-15	113.3100	116.6500	112.5300	116.5000	+3.043%	1,356,758	+44.876%
2026-04-14	110.5400	114.2850	110.2500	113.0600	+2.437%	899,387	+49.284%
2026-04-13	106.2200	111.0900	105.0500	110.3700	+3.333%	951,129	+52.922%
2026-04-10	107.7600	107.7600	104.0700	106.8100	+0.103%	669,618	+58.019%
2026-04-09	105.1200	106.8300	102.5300	106.7000	+0.150%	692,962	+58.182%
2026-04-08	111.9000	113.1200	106.1500	106.5400	-0.579%	784,772	+58.419%
2026-04-07	109.6200	110.7350	106.4150	107.1600	-2.244%	536,851	+57.503%
2026-04-06	113.5000	114.0600	108.1450	109.6200	-4.002%	633,390	+53.968%
2026-04-02	110.0600	115.6250	108.5800	114.1900	+2.486%	661,195	+47.806%
2026-04-01	110.8300	112.9400	110.3250	111.4200	+0.687%	798,209	+51.481%
2026-03-31	105.1000	112.0050	103.1920	110.6600	+5.290%	1,190,155	+52.521%
2026-03-30	103.0700	106.9000	102.2950	105.1000	+2.958%	1,089,566	+60.590%
2026-03-27	102.7000	103.9700	100.9450	102.0800	-0.970%	1,045,777	+65.341%
2026-03-26	101.6300	103.2200	100.2500	103.0800	+3.090%	846,766	+63.737%
2026-03-25	102.4000	104.2700	97.1050	99.9900	-1.274%	557,687	+68.797%
2026-03-24	99.8800	103.9150	98.6000	101.2800	+0.927%	778,745	+66.647%
2026-03-23	101.0500	103.4200	99.8800	100.3500	+0.652%	802,780	+68.191%
2026-03-20	98.1800	100.6960	97.2100	99.7000	+1.683%	1,373,879	+69.288%
2026-03-19	96.0100	98.7700	95.7500	98.0500	+0.937%	689,040	+72.137%
2026-03-18	98.3000	99.7250	96.5001	97.1400	-3.334%	1,164,477	+73.749%
2026-03-17	98.9900	102.3350	98.0100	100.4900	+2.951%	874,124	+67.957%
2026-03-16	99.9400	100.6799	96.0000	97.6100	-0.732%	1,059,408	+72.913%
2026-03-13	98.4000	99.4000	97.0600	98.3300	+0.903%	970,245	+71.646%
2026-03-12	104.3500	107.1200	97.3600	97.4500	-7.525%	1,146,472	+73.197%
2026-03-11	107.1200	107.9800	104.3000	105.3800	-1.163%	791,939	+60.163%
2026-03-10	110.2500	110.2500	105.7500	106.6200	-3.099%	1,353,363	+58.301%
2026-03-09	105.7700	110.4100	104.0100	110.0300	+2.640%	1,051,821	+53.395%
2026-03-06	108.2300	109.9700	106.2800	107.2000	-3.074%	1,393,467	+57.444%
2026-03-05	108.4300	113.8800	108.4300	110.6000	+0.363%	1,330,117	+52.604%
2026-03-04	109.2900	111.3650	106.9800	110.2000	+1.380%	1,027,039	+53.158%
2026-03-03	105.8900	109.5800	103.7400	108.7000	+0.397%	1,225,754	+55.271%
2026-03-02	105.8100	110.2800	105.5100	108.2700	+0.120%	1,772,030	+55.888%
2026-02-27	105.9450	108.7200	104.1200	108.1400	+1.894%	1,383,291	+56.075%
2026-02-26	100.6500	106.8600	99.9800	106.1300	+5.079%	1,396,516	+59.031%
2026-02-25	104.9200	104.9200	99.4900	101.0000	-2.969%	1,137,993	+67.109%
2026-02-24	104.8400	106.8900	103.8500	104.0900	-0.545%	1,287,055	+62.148%
2026-02-23	100.6800	105.5000	100.0320	104.6600	+4.975%	2,454,569	+61.265%
2026-02-20	96.8300	100.8300	96.8300	99.7000	+1.311%	1,642,937	+69.288%
2026-02-19	94.8500	99.5200	92.5900	98.4100	+1.979%	2,217,636	+71.507%
2026-02-18	89.2600	97.3000	87.9100	96.5000	+8.892%	3,163,478	+74.902%
2026-02-17	90.4800	94.3300	88.3800	88.6200	-4.710%	5,242,865	+90.454%
2026-02-13	81.5000	96.5500	81.3100	93.0000	+16.134%	14,016,781	+81.484%
2026-02-12	79.9700	87.0000	66.5700	80.0800	-39.853%	23,557,035	+110.764%
2026-02-11	143.3400	145.2800	130.0100	133.1400	-7.893%	3,494,841	+26.769%
2026-02-10	154.4000	154.9900	144.0100	144.5500	-6.482%	1,515,213	+16.762%
2026-02-09	150.8000	155.0000	148.9100	154.5700	+2.643%	1,316,029	+9.193%
2026-02-06	145.2300	153.1500	144.5100	150.5900	+3.577%	1,775,730	+12.079%
2026-02-05	162.6200	164.7200	144.2650	145.3900	-10.864%	1,363,511	+16.088%
2026-02-04	167.6700	168.9900	162.8650	163.1100	-2.859%	1,858,472	+3.476%
2026-02-03	178.4300	178.6900	164.9250	167.9100	-5.980%	927,326	+0.518%
2026-02-02	180.2500	180.5050	175.0700	178.5900	-0.921%	1,108,139	-5.493%
2026-01-30	183.2600	186.0000	176.3400	180.2500	-3.034%	961,757	-6.363%
2026-01-29	185.0300	186.2650	180.0250	185.8900	-0.231%	555,448	-9.204%
2026-01-28	186.9600	190.1700	180.8400	186.3200	-0.878%	408,165	-9.414%
2026-01-27	186.9300	190.9990	186.9300	187.9700	+0.293%	591,551	-10.209%
2026-01-26	185.6800	189.9900	183.8950	187.4200	+0.386%	502,350	-9.946%
2026-01-23	186.8300	189.7200	184.7450	186.7000	-0.021%	515,759	-9.598%
2026-01-22	187.9500	190.2100	185.3801	186.7400	+1.012%	542,618	-9.618%
2026-01-21	176.5500	185.4400	175.1760	184.8700	+4.701%	1,186,071	-8.703%
2026-01-20	178.4300	179.4700	173.4150	176.5700	-3.308%	750,430	-4.412%
2026-01-16	181.9100	188.0000	181.4400	182.6100	+0.027%	1,397,309	-7.574%
2026-01-15	184.0100	184.6200	180.0000	182.5600	-1.196%	692,577	-7.548%
2026-01-14	184.1700	185.9900	183.2150	184.7700	+0.807%	785,086	-8.654%
2026-01-13	182.1400	185.2300	180.2000	183.2900	+1.743%	867,889	-7.916%
2026-01-12	182.9800	183.0168	177.4700	180.1500	-0.678%	886,994	-6.311%
2026-01-09	189.9900	191.0000	180.2700	181.3800	-3.634%	1,419,515	-6.947%
2026-01-08	179.0700	190.5300	171.9900	188.2200	-7.244%	3,369,257	-10.328%
2026-01-07	203.0700	203.9100	200.0550	202.9200	+0.715%	706,283	-16.824%
2026-01-06	198.2200	202.7800	197.3850	201.4800	+1.974%	1,132,224	-16.230%
2026-01-05	186.5400	198.2400	186.0000	197.5800	+4.723%	1,138,624	-14.576%
2026-01-02	183.9500	189.5300	182.4750	188.6700	+3.540%	677,638	-10.542%
2025-12-31	182.6800	184.0000	181.0550	182.2200	-0.426%	309,633	-7.376%
2025-12-30	181.7400	183.1600	180.4800	183.0000	+0.351%	377,525	-7.770%
2025-12-29	183.2000	184.9300	180.7500	182.3600	-0.260%	578,263	-7.447%
2025-12-26	183.8500	183.9100	180.8905	182.8350	-0.460%	245,571	-7.687%
2025-12-24	182.1900	184.0100	180.6350	183.6800	+0.333%	479,276	-8.112%
2025-12-23	177.9800	183.3300	177.3100	183.0700	+2.194%	693,082	-7.806%
2025-12-22	173.4600	180.3800	172.5450	179.1400	+3.090%	987,578	-5.783%
2025-12-19	177.9400	178.7500	172.7900	173.7700	-2.759%	1,411,860	-2.872%
2025-12-18	182.1000	185.3050	177.3400	178.7000	-0.357%	803,558	-5.551%
2025-12-17	182.4800	184.2900	179.0550	179.3400	-1.705%	451,364	-5.888%
2025-12-16	183.7100	185.5550	181.1900	182.4500	-1.041%	548,334	-7.492%
2025-12-15	184.9400	189.2300	181.8900	184.3700	-1.184%	1,571,130	-8.456%
2025-12-12	188.4400	191.8525	185.8100	186.5800	-1.764%	747,921	-9.540%
2025-12-11	187.2200	190.2600	185.6900	189.9300	+2.190%	778,158	-11.136%
2025-12-10	181.5200	186.7300	180.7950	185.8600	+2.521%	879,962	-9.190%
2025-12-09	182.6900	184.2000	178.8000	181.2900	-0.445%	629,615	-6.901%
2025-12-08	185.6800	186.0500	180.5700	182.1000	-2.028%	1,030,620	-7.315%
2025-12-05	186.6100	188.9900	180.9500	185.8700	+0.054%	905,324	-9.195%
2025-12-04	185.0600	186.7700	174.1300	185.7700	-1.070%	1,654,494	-9.146%
2025-12-03	181.6100	191.1500	181.6100	187.7800	+2.534%	1,031,248	-10.118%
2025-12-02	179.8800	185.7700	178.0300	183.1400	+1.909%	912,765	-7.841%
2025-12-01	183.8000	187.5650	177.1150	179.7100	-2.859%	1,340,479	-6.082%
2025-11-28	182.6400	186.5700	181.7700	185.0000	+0.735%	671,417	-8.768%
2025-11-26	175.6400	184.0900	173.8750	183.6500	+5.225%	1,628,519	-8.097%
2025-11-25	165.7300	176.0700	164.5900	174.5300	+6.065%	1,445,021	-3.295%
2025-11-24	163.1100	165.7450	161.7500	164.5500	-0.006%	799,503	+2.571%
2025-11-21	157.7600	165.4900	155.6600	164.5600	+4.073%	1,336,906	+2.564%
2025-11-20	158.7400	162.9700	154.2000	158.1200	-0.434%	1,413,791	+6.742%
2025-11-19	161.7400	164.4100	157.3550	158.8100	-1.373%	1,386,598	+6.278%
2025-11-18	155.5750	162.0000	154.1200	161.0200	+2.895%	612,880	+4.819%
2025-11-17	160.9100	162.3800	156.3400	156.4900	-3.508%	1,030,085	+7.854%
2025-11-14	163.0100	165.4700	158.0800	162.1800	-0.777%	572,120	+4.070%
2025-11-13	161.2500	166.3200	161.2500	163.4500	+0.018%	453,392	+3.261%
2025-11-12	164.5700	167.4250	163.2700	163.4200	0.000%	566,999	+3.280%
2025-11-11	159.5100	164.8200	157.2300	163.4200	+3.640%	806,086	+3.280%
2025-11-10	158.0300	159.7600	156.0526	157.6800	-0.917%	907,914	+7.040%
2025-11-07	159.7600	159.7600	155.0000	159.1400	-0.538%	627,735	+6.058%
2025-11-06	163.7200	168.2800	159.7700	160.0000	-2.260%	570,265	+5.488%
2025-11-05	161.7500	165.0400	158.5500	163.7000	+0.454%	507,072	+3.103%
2025-11-04	166.8900	168.6700	162.8250	162.9600	-3.454%	654,128	+3.571%
2025-11-03	169.1900	170.9500	166.1950	168.7900	-1.763%	745,860	-0.006%
2025-10-31	163.4200	172.9900	163.4200	171.8200	+3.925%	975,037	-1.769%
2025-10-30	164.7200	166.3500	162.3600	165.3300	-0.374%	898,471	+2.087%
2025-10-29	175.5500	177.5100	165.1000	165.9500	-6.628%	1,283,669	+1.705%
2025-10-28	180.6100	180.7200	174.5400	177.7300	-2.362%	1,019,490	-5.036%
2025-10-27	178.1100	184.5700	175.1300	182.0300	+2.201%	905,751	-7.279%
2025-10-24	179.2200	179.8300	173.9400	178.1100	-1.050%	1,165,433	-5.238%
2025-10-23	189.0000	193.0000	173.3800	180.0000	-6.542%	2,237,354	-6.233%
2025-10-22	194.7400	197.9200	189.0000	192.6000	-0.342%	1,844,845	-12.368%
2025-10-21	187.6800	198.3000	184.2350	193.2600	+2.552%	1,496,348	-12.667%
2025-10-20	187.4500	190.3600	185.5000	188.4500	+1.832%	1,028,700	-10.438%
2025-10-17	188.0000	189.5800	182.3300	185.0600	-1.804%	777,993	-8.797%
2025-10-16	187.6400	193.2100	186.4800	188.4600	+0.325%	1,020,929	-10.443%
2025-10-15	185.6400	188.5500	184.0900	187.8500	+1.044%	642,609	-10.152%
2025-10-14	184.7200	187.3600	180.4700	185.9100	-0.075%	727,221	-9.214%
2025-10-13	183.5600	188.1750	182.2900	186.0500	+1.395%	805,035	-9.282%
2025-10-10	188.1200	188.7900	181.0950	183.4900	-2.248%	540,781	-8.017%
2025-10-09	186.1300	189.4050	185.5800	187.7100	+0.660%	484,846	-10.085%
2025-10-08	186.4100	188.3600	183.7100	186.4800	-0.091%	1,169,939	-9.492%
2025-10-07	190.4300	192.7400	185.8000	186.6500	-1.985%	640,406	-9.574%
2025-10-06	194.1900	194.3950	190.2000	190.4300	-1.785%	653,862	-11.369%
2025-10-03	192.0000	197.0500	192.0000	193.8900	+0.482%	756,989	-12.951%
2025-10-02	190.2600	193.7400	188.2900	192.9600	+0.338%	1,072,491	-12.531%
2025-10-01	174.7000	192.5800	174.7000	192.3100	+9.891%	1,797,479	-12.235%
2025-09-30	163.0600	175.1300	162.2700	175.0000	+7.073%	1,423,059	-3.554%
2025-09-29	165.3400	165.3598	162.0350	163.4400	-0.214%	615,352	+3.267%
2025-09-26	163.1300	164.6500	161.6400	163.7900	+0.775%	593,279	+3.047%
2025-09-25	167.4000	167.4000	162.4100	162.5300	-2.961%	1,092,224	+3.845%
2025-09-24	170.3100	171.9150	166.9300	167.4900	-1.696%	716,511	+0.770%
2025-09-23	170.8300	173.0100	169.4000	170.3800	-0.246%	518,589	-0.939%
2025-09-22	173.8200	173.8900	169.7700	170.8000	-1.839%	767,566	-1.183%
2025-09-19	182.0300	183.4600	173.1900	174.0000	-3.026%	1,804,750	-3.000%
2025-09-18	175.2700	179.5100	174.6200	179.4300	+2.409%	580,652	-5.935%
2025-09-17	172.7900	178.1700	172.7900	175.2100	+1.201%	895,051	-3.670%
2025-09-16	171.5800	175.5200	170.8686	173.1300	+1.566%	1,333,943	-2.513%
2025-09-15	176.6900	177.0000	170.3500	170.4600	-2.594%	1,080,719	-0.986%
2025-09-12	172.4600	176.0650	170.2700	175.0000	-0.063%	1,597,382	-3.554%
2025-09-11	166.7200	175.3800	166.3950	175.1100	+5.845%	1,410,450	-3.615%
2025-09-10	169.2200	169.9273	164.0000	165.4400	-2.072%	1,468,735	+2.019%
2025-09-09	171.0800	175.4200	168.6100	168.9400	-4.988%	1,155,429	-0.095%
2025-09-08	172.8300	180.0700	172.8300	177.8100	+1.675%	1,168,833	-5.078%
2025-09-05	177.3000	180.9500	174.0300	174.8800	-0.839%	1,260,191	-3.488%
2025-09-04	165.8600	177.3500	161.0100	176.3600	-2.028%	2,066,745	-4.298%
2025-09-03	182.0500	182.6700	178.2750	180.0100	+1.220%	1,064,765	-6.239%
2025-09-02	176.6500	178.4900	172.9000	177.8400	-0.056%	829,267	-5.094%
2025-08-29	175.4500	179.4400	173.3400	177.9400	+1.651%	552,339	-5.148%
2025-08-28	174.1800	175.1900	172.3600	175.0500	+0.603%	534,559	-3.582%
2025-08-27	171.8600	174.7300	169.9900	174.0000	+1.304%	709,563	-3.000%
2025-08-26	172.2000	173.0263	170.2600	171.7600	+0.006%	361,628	-1.735%
2025-08-25	175.8500	176.2600	171.0450	171.7500	-2.320%	739,344	-1.729%
2025-08-22	175.8700	181.5100	175.0050	175.8300	+0.074%	1,166,426	-4.010%
2025-08-21	177.0100	177.9900	174.4750	175.7000	-2.524%	1,205,341	-3.939%
2025-08-20	179.0400	181.5100	177.7600	180.2500	+0.340%	987,561	-6.363%
2025-08-19	178.0800	180.6700	177.3700	179.6400	+0.605%	901,739	-6.045%
2025-08-18	176.5800	178.9300	175.3600	178.5600	+1.547%	867,373	-5.477%
2025-08-15	175.9700	177.9900	174.1300	175.8400	+0.274%	892,297	-4.015%
2025-08-14	174.3700	176.7600	173.7725	175.3600	-0.528%	1,057,440	-3.752%
2025-08-13	170.3600	176.8100	169.1000	176.2900	+4.264%	1,444,155	-4.260%
2025-08-12	159.6300	170.1600	159.5100	169.0800	+5.867%	1,274,364	-0.177%
2025-08-11	158.9500	160.8899	157.5900	159.7100	+0.802%	899,906	+5.679%
2025-08-08	157.1500	159.1600	154.9700	158.4400	+0.374%	871,147	+6.526%
2025-08-07	156.8100	159.7600	155.3700	157.8500	+1.564%	1,205,634	+6.924%
2025-08-06	164.7200	164.7200	154.6900	155.4200	-6.362%	1,096,932	+8.596%
2025-08-05	165.0000	168.1650	163.7600	165.9800	+0.716%	1,132,888	+1.687%
2025-08-04	165.3000	166.9100	163.7900	164.8000	-0.985%	706,820	+2.415%
2025-08-01	167.6300	169.0000	162.9900	166.4400	-1.625%	1,131,166	+1.406%
2025-07-31	180.0500	181.5900	168.5700	169.1900	-6.782%	1,615,819	-0.242%
2025-07-30	185.3800	186.3650	179.2500	181.5000	-2.003%	2,560,287	-7.008%
2025-07-29	186.5400	189.2900	182.1300	185.2100	-2.346%	1,550,528	-8.871%
2025-07-28	188.5700	190.5600	185.5360	189.6600	+1.417%	1,002,450	-11.009%
2025-07-25	193.4100	194.0050	183.8400	187.0100	-4.102%	1,598,530	-9.748%
2025-07-24	202.0400	210.9999	190.2800	195.0100	+16.153%	4,523,747	-13.451%
2025-07-23	166.0400	170.7300	161.9600	167.8900	+3.957%	2,868,803	+0.530%
2025-07-22	150.0000	161.7200	150.0000	161.5000	+15.663%	4,126,044	+4.508%
2025-07-21	143.5400	143.5400	139.1500	139.6300	-2.724%	2,201,658	+20.877%
2025-07-18	148.1000	148.7300	142.4700	143.5400	-2.274%	1,599,322	+17.584%
2025-07-17	143.0500	147.6650	142.1600	146.8800	+1.972%	1,757,330	+14.910%
2025-07-16	146.7000	148.8300	142.6900	144.0400	-1.058%	1,134,114	+17.176%
2025-07-15	150.9200	153.6200	145.4700	145.5800	-2.635%	1,254,092	+15.936%
2025-07-14	148.8800	150.9400	148.4500	149.5200	-0.664%	1,240,587	+12.881%
2025-07-11	148.9800	151.2900	148.0300	150.5200	-1.019%	1,009,181	+12.131%
2025-07-10	150.7900	155.9000	149.8850	152.0700	+1.023%	1,513,867	+10.988%
2025-07-09	152.8500	155.3800	148.5900	150.5300	-0.693%	865,630	+12.124%
2025-07-08	148.1200	153.0550	148.1200	151.5800	+2.703%	1,080,399	+11.347%
2025-07-07	150.2400	150.2400	146.5600	147.5900	-1.672%	1,141,579	+14.357%
2025-07-03	152.2300	154.0500	149.5700	150.1000	-0.477%	486,301	+12.445%
2025-07-02	147.2800	151.3900	146.3500	150.8200	+1.303%	656,189	+11.908%
2025-07-01	144.8700	155.2500	144.2900	148.8800	+2.358%	1,208,633	+13.366%
2025-06-30	144.7800	146.3400	142.8900	145.4500	+0.616%	1,167,893	+16.040%
2025-06-27	147.2900	147.7450	143.9150	144.5600	-1.492%	1,213,002	+16.754%
2025-06-26	147.6100	148.3900	145.0200	146.7500	+0.576%	1,160,152	+15.012%
2025-06-25	149.6800	149.6800	144.5600	145.9100	-1.771%	1,538,941	+15.674%
2025-06-24	149.1000	149.6600	145.7450	148.5400	+0.842%	927,597	+13.626%
2025-06-23	145.7500	149.4850	145.4800	147.3000	+0.560%	1,823,958	+14.582%
2025-06-20	144.4600	147.5000	143.5900	146.4800	+2.020%	1,647,044	+15.224%
2025-06-18	141.4900	145.5200	140.2000	143.5800	+1.212%	1,131,606	+17.551%
2025-06-17	144.8050	146.7900	140.5900	141.8600	-3.523%	1,189,134	+18.976%
2025-06-16	145.9400	147.2600	142.7900	147.0400	+0.947%	955,087	+14.785%
2025-06-13	143.9500	146.9900	143.9500	145.6600	-0.972%	1,284,588	+15.873%
2025-06-12	144.4200	148.3100	142.6400	147.0900	+1.065%	908,452	+14.746%
2025-06-11	145.6700	150.0000	144.5200	145.5400	+0.560%	1,619,337	+15.968%
2025-06-10	141.1000	146.1650	140.9600	144.7300	+3.593%	1,011,513	+16.617%
2025-06-09	140.6700	141.0000	138.5900	139.7100	+0.431%	1,083,111	+20.807%
2025-06-06	135.2400	139.7200	135.0100	139.1100	+3.182%	980,388	+21.328%
2025-06-05	139.6200	140.1700	134.8200	134.8200	-3.431%	1,262,824	+25.189%
2025-06-04	134.4150	142.9850	134.1500	139.6100	+4.374%	2,069,096	+20.894%
2025-06-03	128.7600	133.7600	126.1400	133.7600	+3.770%	936,106	+26.181%
2025-06-02	130.1400	130.7950	128.1600	128.9000	-1.059%	641,905	+30.939%
2025-05-30	131.1900	131.4700	127.9600	130.2800	-0.603%	917,381	+29.552%
2025-05-29	131.9400	132.9600	129.9471	131.0700	+0.176%	1,251,081	+28.771%
2025-05-28	131.5200	132.4300	130.4000	130.8400	-0.411%	874,219	+28.997%
2025-05-27	129.0000	133.0700	129.0000	131.3800	+2.649%	1,784,890	+28.467%
2025-05-23	125.1000	128.4825	125.1000	127.9900	+0.787%	883,279	+31.870%
2025-05-22	127.0000	127.6000	125.3500	126.9900	+0.292%	823,362	+32.908%
2025-05-21	130.9600	132.3400	126.4000	126.6200	-4.134%	1,492,980	+33.296%
2025-05-20	131.8100	134.4400	130.0900	132.0800	+1.017%	1,890,152	+27.786%
2025-05-19	128.0300	131.7167	127.5100	130.7500	-0.669%	1,487,104	+29.086%
2025-05-16	131.7200	133.6200	129.2500	131.6300	+0.742%	870,257	+28.223%
2025-05-15	131.4100	132.7750	129.2600	130.6600	-1.187%	1,530,316	+29.175%
2025-05-14	141.2100	141.2100	131.6400	132.2300	-5.879%	1,368,710	+27.641%
2025-05-13	140.0000	140.8700	136.9600	140.4900	+0.193%	2,580,103	+20.137%
2025-05-12	137.2300	142.5800	136.0000	140.2200	+4.673%	1,723,922	+20.368%
2025-05-09	138.8700	140.0500	133.8600	133.9600	-3.264%	1,233,572	+25.993%
2025-05-08	139.6300	141.9550	137.8500	138.4800	-0.266%	3,034,546	+21.880%
2025-05-07	137.4100	141.6600	135.6400	138.8500	+2.776%	2,372,426	+21.556%
2025-05-06	143.1800	144.0500	135.0000	135.1000	-5.538%	1,943,378	+24.930%
2025-05-05	144.2200	144.9950	140.4600	143.0200	+0.042%	1,400,279	+18.011%
2025-05-02	148.3200	151.9900	142.8600	142.9600	-1.549%	2,302,169	+18.061%
2025-05-01	142.6050	147.4900	135.0000	145.2100	-4.114%	4,001,372	+16.232%
2025-04-30	149.3000	151.9200	145.6100	151.4400	+1.427%	2,767,585	+11.450%
2025-04-29	142.8900	150.0400	141.9800	149.3100	+2.972%	3,624,384	+13.040%
2025-04-28	146.2900	146.6600	143.0200	145.0000	+0.028%	1,196,218	+16.400%
2025-04-25	144.9000	145.5100	142.8400	144.9600	-0.658%	1,049,895	+16.432%
2025-04-24	142.6900	147.0700	140.1700	145.9200	+1.956%	2,595,137	+15.666%
2025-04-23	138.4850	147.7850	138.0200	143.1200	+4.628%	2,248,556	+17.929%
2025-04-22	136.7200	138.1400	133.2800	136.7900	-0.321%	4,032,886	+23.386%
2025-04-21	138.6500	139.0140	133.6300	137.2300	-1.500%	1,460,626	+22.991%
2025-04-17	142.4100	142.4400	137.8740	139.3200	-2.940%	1,759,894	+21.146%
2025-04-16	146.4200	148.1600	142.5300	143.5400	-1.119%	1,186,245	+17.584%
2025-04-15	147.1700	147.8300	143.7400	145.1650	-1.073%	794,607	+16.268%
2025-04-14	144.5400	148.2200	142.6500	146.7400	+1.874%	1,287,685	+15.020%
2025-04-11	144.6550	148.2580	139.0000	144.0400	+0.981%	1,845,706	+17.176%
2025-04-10	148.5100	150.9650	140.5700	142.6400	-8.264%	1,680,933	+18.326%
2025-04-09	141.0800	156.2950	138.5100	155.4900	+9.116%	1,764,777	+8.547%
2025-04-08	154.6000	154.6000	140.2150	142.5000	-5.523%	1,735,405	+18.442%
2025-04-07	149.2200	159.4200	142.7700	150.8300	-1.880%	1,023,429	+11.901%
2025-04-04	156.8000	157.9900	151.6400	153.7200	-6.042%	1,171,124	+9.797%
2025-04-03	167.2900	167.2900	161.0000	163.6050	-3.020%	942,705	+3.163%
2025-04-02	165.6200	170.5000	165.0000	168.7000	+1.285%	801,351	+0.047%
2025-04-01	175.8800	175.8800	165.4500	166.5600	-4.817%	1,287,859	+1.333%
2025-03-31	175.2800	176.3000	168.0000	174.9900	-2.278%	1,689,600	-3.549%
2025-03-28	179.6500	181.6600	176.9300	179.0700	-0.577%	1,239,535	-5.746%
2025-03-27	178.3300	180.8150	177.5600	180.1100	+0.744%	1,468,527	-6.291%
2025-03-26	177.8900	181.4993	176.0300	178.7800	-0.134%	549,819	-5.593%
2025-03-25	186.0300	186.0300	178.8400	179.0200	-2.939%	727,739	-5.720%
2025-03-24	185.0100	188.0500	182.2200	184.4400	-0.233%	467,629	-8.491%
2025-03-21	177.9200	185.1300	177.9200	184.8700	+0.495%	729,229	-8.703%
2025-03-20	184.8400	187.4950	183.6900	183.9600	-0.282%	462,053	-8.252%
2025-03-19	184.9400	187.4700	183.9600	184.4800	-0.833%	924,454	-8.510%
2025-03-18	185.3000	187.5800	182.4200	186.0300	+0.140%	785,827	-9.273%
2025-03-17	184.6900	188.1800	180.4300	185.7700	+0.645%	803,434	-9.146%
2025-03-14	179.1800	186.0500	179.1800	184.5800	+3.146%	770,253	-8.560%
2025-03-13	177.9950	181.6100	175.1200	178.9500	-2.421%	1,217,880	-5.683%
2025-03-12	177.0000	184.9800	176.6700	183.3900	+4.329%	1,232,804	-7.967%
2025-03-11	181.7500	182.5500	174.9300	175.7800	-3.798%	1,505,044	-3.982%
2025-03-10	186.7600	188.0100	181.9400	182.7200	-2.058%	846,146	-7.629%
2025-03-07	184.3300	187.7000	182.5400	186.5600	+0.745%	1,005,414	-9.530%
2025-03-06	184.8300	189.3000	184.6650	185.1800	-0.702%	801,065	-8.856%
2025-03-05	184.3500	186.4900	183.4700	186.4900	+1.563%	786,305	-9.496%
2025-03-04	184.7100	185.2200	181.4500	183.6200	-0.644%	1,422,686	-8.082%
2025-03-03	179.5000	187.2400	179.5000	184.8100	-2.742%	997,081	-8.674%
2025-02-28	190.6500	191.9300	187.9250	190.0200	+0.206%	883,924	-11.178%
2025-02-27	196.5100	197.7900	189.1400	189.6300	-3.349%	1,017,973	-10.995%
2025-02-26	199.5200	200.0000	195.2300	196.2000	-0.658%	803,534	-13.976%
2025-02-25	198.8900	199.8150	195.1200	197.5000	-0.829%	720,009	-14.542%
2025-02-24	201.0500	204.2050	198.2900	199.1500	-1.112%	1,117,705	-15.250%
2025-02-21	204.6800	208.9500	200.7700	201.3900	-0.223%	1,333,340	-16.192%
2025-02-20	194.9900	205.0600	193.8350	201.8400	+5.499%	1,845,332	-16.379%
2025-02-19	187.7300	194.4800	187.5900	191.3200	+1.415%	1,455,735	-11.781%
2025-02-18	186.9800	188.6500	184.4650	188.6500	+1.310%	1,436,790	-10.533%
2025-02-14	185.4500	187.4200	184.0900	186.2100	+1.955%	1,629,918	-9.360%
2025-02-13	186.2500	187.2350	181.5100	182.6400	-2.085%	1,245,502	-7.589%
2025-02-12	185.9900	189.5350	183.4000	186.5300	-0.438%	757,941	-9.516%
2025-02-11	190.0000	190.4400	187.0000	187.3500	-1.834%	639,542	-9.912%
2025-02-10	193.6500	193.6500	187.1600	190.8500	-1.349%	938,443	-11.564%
2025-02-07	196.8700	197.8200	191.8750	193.4600	-1.266%	404,117	-12.757%
2025-02-06	196.5300	203.2600	193.9300	195.9400	-0.239%	522,685	-13.861%
2025-02-05	193.6100	198.3413	193.0000	196.4100	+1.625%	489,231	-14.068%
2025-02-04	196.2200	199.9400	193.1200	193.2700	-1.146%	742,163	-12.671%

document.getElementById("tWH82L").onerror = function(){this.style.display='none';}; .dark-mode .K4bMbm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K4bMbm{ color: #333333; background-color: white; border: 2px solid #333333; }ICLRIcon Plcstock NASDAQ

ICLR
Icon Plc
stock NASDAQ