ICON PLC (ICLR) Historical Stock Data
182.84 ↓0.84 (-0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICLR is up 0.61% a day on average. There have been 15 days where ICON PLC closed green and 15 days where ICLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 183.85 | 182.84 | ↓$1.01 (-0.55%) | 180.89 | 183.91 | 245.57K |
| 2025-12-24 | 182.19 | 183.68 | ↑$1.49 (0.82%) | 180.64 | 184.01 | 479.28K |
| 2025-12-23 | 177.98 | 183.07 | ↑$5.09 (2.86%) | 177.31 | 183.33 | 693.08K |
| 2025-12-22 | 173.46 | 179.14 | ↑$5.68 (3.27%) | 172.55 | 180.38 | 0.99M |
| 2025-12-19 | 177.94 | 173.77 | ↓$4.17 (-2.34%) | 172.79 | 178.75 | 1.41M |
| 2025-12-18 | 182.10 | 178.70 | ↓$3.40 (-1.87%) | 177.34 | 185.31 | 803.56K |
| 2025-12-17 | 182.48 | 179.34 | ↓$3.14 (-1.72%) | 179.06 | 184.29 | 451.36K |
| 2025-12-16 | 183.71 | 182.45 | ↓$1.26 (-0.69%) | 181.19 | 185.56 | 548.33K |
| 2025-12-15 | 184.94 | 184.37 | ↓$0.57 (-0.31%) | 181.89 | 189.23 | 1.57M |
| 2025-12-12 | 188.44 | 186.58 | ↓$1.86 (-0.99%) | 185.81 | 191.85 | 747.92K |
| 2025-12-11 | 187.22 | 189.93 | ↑$2.71 (1.45%) | 185.69 | 190.26 | 778.16K |
| 2025-12-10 | 181.52 | 185.86 | ↑$4.34 (2.39%) | 180.80 | 186.73 | 879.96K |
| 2025-12-09 | 182.69 | 181.29 | ↓$1.40 (-0.77%) | 178.80 | 184.20 | 629.62K |
| 2025-12-08 | 185.68 | 182.10 | ↓$3.58 (-1.93%) | 180.57 | 186.05 | 1.03M |
| 2025-12-05 | 186.61 | 185.87 | ↓$0.74 (-0.40%) | 180.95 | 188.99 | 0.91M |
| 2025-12-04 | 185.06 | 185.77 | ↑$0.71 (0.38%) | 174.13 | 186.77 | 1.65M |
| 2025-12-03 | 181.61 | 187.78 | ↑$6.17 (3.40%) | 181.61 | 191.15 | 1.03M |
| 2025-12-02 | 179.88 | 183.14 | ↑$3.26 (1.81%) | 178.03 | 185.77 | 0.91M |
| 2025-12-01 | 183.80 | 179.71 | ↓$4.09 (-2.23%) | 177.12 | 187.57 | 1.34M |
| 2025-11-28 | 182.64 | 185.00 | ↑$2.36 (1.29%) | 181.77 | 186.57 | 671.42K |
| 2025-11-26 | 175.64 | 183.65 | ↑$8.01 (4.56%) | 173.88 | 184.09 | 1.63M |
| 2025-11-25 | 165.73 | 174.53 | ↑$8.80 (5.31%) | 164.59 | 176.07 | 1.45M |
| 2025-11-24 | 163.11 | 164.55 | ↑$1.44 (0.88%) | 161.75 | 165.75 | 799.50K |
| 2025-11-21 | 157.76 | 164.56 | ↑$6.80 (4.31%) | 155.66 | 165.49 | 1.34M |
| 2025-11-20 | 158.74 | 158.12 | ↓$0.62 (-0.39%) | 154.20 | 162.97 | 1.41M |
| 2025-11-19 | 161.74 | 158.81 | ↓$2.93 (-1.81%) | 157.36 | 164.41 | 1.39M |
| 2025-11-18 | 155.58 | 161.02 | ↑$5.45 (3.50%) | 154.12 | 162.00 | 612.88K |
| 2025-11-17 | 160.91 | 156.49 | ↓$4.42 (-2.75%) | 156.34 | 162.38 | 1.03M |
| 2025-11-14 | 163.01 | 162.18 | ↓$0.83 (-0.51%) | 158.08 | 165.47 | 572.12K |
| 2025-11-13 | 161.25 | 163.45 | ↑$2.20 (1.36%) | 161.25 | 166.32 | 453.39K |
Create an account or log in to view more rows.
$ICLR steady steady n hold
$ICLR How can this stock move so little? Damn
$ICLR weak
$ICLR bull flag
breakout!
$ICLR we need one good push to moon this.
$ICLR to the moon!
$ICLR money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ICLR this is my only green stonk!
I really like this stonk.
$ICLR they don’t want us to shine… But we gon shine…
$ICLR I like the stock!