ICON Public Limited Company - ICLR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	182.19	183.68	183.68	184	180.64	478,751
December 23, 2025	177.98	183.07	183.07	183.33	177.31	693,100
December 22, 2025	173.46	179.14	179.14	180.38	172.55	987,577
December 19, 2025	177.94	173.77	173.77	178.75	172.79	1.41M
December 18, 2025	182.1	178.7	178.7	185.31	177.34	803,600
December 17, 2025	182.48	179.34	179.34	184.29	179.06	451,400
December 16, 2025	183.71	182.45	182.45	185.56	181.19	548,334
December 15, 2025	184.94	184.37	184.37	189.23	181.89	1.57M
December 12, 2025	188.44	186.58	186.58	191.85	185.81	747,921
December 11, 2025	187.22	189.93	189.93	190.26	185.69	778,200
December 10, 2025	181.52	185.86	185.86	186.73	180.8	880,000
December 09, 2025	182.69	181.29	181.29	184.2	178.8	560,289
December 08, 2025	185.68	182.1	182.1	186.05	180.57	1.03M
December 05, 2025	186.61	185.87	185.87	188.99	180.95	905,324
December 04, 2025	185.06	185.77	185.77	186.77	174.13	1.65M
December 03, 2025	181.61	187.78	187.78	191.15	181.61	1.03M
December 02, 2025	179.88	183.14	183.14	185.77	178.03	912,800
December 01, 2025	183.8	179.71	179.71	187.57	177.12	1.34M
November 28, 2025	182.64	185	185	186.57	181.77	671,417
November 26, 2025	175.64	183.65	183.65	184.09	173.88	1.63M
November 25, 2025	165.73	174.53	174.53	176.07	164.59	1.45M
November 24, 2025	163.11	164.55	164.55	165.75	161.75	799,503
November 21, 2025	157.76	164.56	164.56	165.49	155.66	1.34M
November 20, 2025	158.74	158.12	158.12	162.97	154.2	1.41M
November 19, 2025	161.74	158.81	158.81	164.41	157.35	1.39M
November 18, 2025	155.57	161.02	161.02	162	154.12	612,900
November 17, 2025	160.91	156.49	156.49	162.38	156.34	1.03M
November 14, 2025	163.01	162.18	162.18	165.47	158.08	572,000
November 13, 2025	161.25	163.45	163.45	166.32	161.25	453,400
November 12, 2025	164.57	163.42	163.42	167.43	163.27	567,000
November 11, 2025	159.51	163.42	163.42	164.82	157.23	806,100
November 10, 2025	158.03	157.68	157.68	159.76	156.05	907,914
November 07, 2025	159.76	159.14	159.14	159.76	155	627,735
November 06, 2025	163.72	160	160	168.28	159.77	570,300
November 05, 2025	161.75	163.7	163.7	165.04	158.55	507,100
November 04, 2025	166.89	162.96	162.96	168.67	162.82	654,128
November 03, 2025	169.19	168.79	168.79	170.95	166.2	745,900
October 31, 2025	163.42	171.82	171.82	172.99	163.42	975,037
October 30, 2025	164.72	165.33	165.33	166.35	162.36	898,500
October 29, 2025	175.55	165.95	165.95	177.51	165.1	1.28M
October 28, 2025	180.61	177.73	177.73	180.72	174.54	1.02M
October 27, 2025	178.11	182.03	182.03	184.57	175.13	905,800
October 24, 2025	179.22	178.11	178.11	179.83	173.94	1.17M
October 23, 2025	189	180	180	193	173.38	2.24M
October 22, 2025	194.74	192.6	192.6	197.92	189	1.84M
October 21, 2025	187.68	193.26	193.26	198.3	184.24	1.49M
October 20, 2025	187.45	188.45	188.45	190.36	185.5	1.03M
October 17, 2025	188	185.06	185.06	189.58	182.33	778,000
October 16, 2025	187.64	188.46	188.46	193.21	186.48	1.02M
October 15, 2025	185.64	187.85	187.85	188.55	184.09	642,609
October 14, 2025	184.72	185.91	185.91	187.36	180.47	727,221
October 13, 2025	183.56	186.05	186.05	188.18	182.29	805,035
October 10, 2025	188.12	183.49	183.49	188.79	181.1	540,800
October 09, 2025	186.13	187.71	187.71	189.41	185.58	484,846
October 08, 2025	186.41	186.48	186.48	188.36	183.71	1.17M
October 07, 2025	190.43	186.65	186.65	192.74	185.8	640,406
October 06, 2025	194.19	190.43	190.43	194.4	190.2	653,900
October 03, 2025	192	193.89	193.89	197.05	192	757,000
October 02, 2025	190.26	192.96	192.96	193.74	188.29	1.07M
October 01, 2025	174.7	192.31	192.31	192.58	174.7	1.8M

ICON Public Limited Company (ICLR) NASDAQ