ICON PLC (ICLR) Historical Stock Data
207.51 ↑2.90 (1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICLR is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 200.88 | 207.51 | ↑$6.63 (3.30%) | 200.69 | 210.05 | 849.95K |
| 2024-12-19 | 202.90 | 204.61 | ↑$1.71 (0.84%) | 202.36 | 206.93 | 1.16M |
| 2024-12-18 | 203.93 | 204.40 | ↑$0.47 (0.23%) | 201.38 | 207.84 | 1.44M |
| 2024-12-17 | 203.20 | 203.26 | ↑$0.06 (0.03%) | 202.36 | 211.76 | 1.22M |
| 2024-12-16 | 207.12 | 204.18 | ↓$2.94 (-1.42%) | 203.00 | 210.76 | 1.32M |
| 2024-12-13 | 210.80 | 208.15 | ↓$2.65 (-1.26%) | 206.11 | 210.90 | 0.98M |
| 2024-12-12 | 211.70 | 210.81 | ↓$0.89 (-0.42%) | 206.21 | 211.97 | 1.04M |
| 2024-12-11 | 215.46 | 212.18 | ↓$3.28 (-1.52%) | 211.23 | 218.34 | 1.20M |
| 2024-12-10 | 219.89 | 215.96 | ↓$3.93 (-1.79%) | 213.72 | 221.60 | 1.26M |
| 2024-12-09 | 218.21 | 219.23 | ↑$1.02 (0.47%) | 217.06 | 222.58 | 1.01M |
| 2024-12-06 | 211.99 | 217.47 | ↑$5.48 (2.59%) | 209.71 | 217.74 | 1.29M |
| 2024-12-05 | 213.90 | 209.49 | ↓$4.41 (-2.06%) | 209.25 | 215.54 | 878.81K |
| 2024-12-04 | 212.22 | 214.50 | ↑$2.28 (1.07%) | 209.66 | 217.40 | 1.04M |
| 2024-12-03 | 212.87 | 212.99 | ↑$0.12 (0.06%) | 210.70 | 214.66 | 1.35M |
| 2024-12-02 | 211.00 | 213.56 | ↑$2.56 (1.21%) | 210.25 | 216.75 | 1.66M |
| 2024-11-29 | 212.21 | 210.25 | ↓$1.96 (-0.92%) | 209.30 | 212.30 | 311.22K |
| 2024-11-27 | 213.82 | 212.84 | ↓$0.98 (-0.46%) | 209.13 | 215.08 | 468.55K |
| 2024-11-26 | 214.64 | 212.15 | ↓$2.49 (-1.16%) | 209.32 | 215.38 | 0.97M |
| 2024-11-25 | 215.43 | 216.76 | ↑$1.33 (0.62%) | 215.00 | 219.62 | 1.25M |
| 2024-11-22 | 212.76 | 214.25 | ↑$1.49 (0.70%) | 212.21 | 221.34 | 2.53M |
| 2024-11-21 | 204.84 | 212.76 | ↑$7.92 (3.87%) | 204.00 | 213.37 | 2.43M |
| 2024-11-20 | 196.67 | 203.67 | ↑$7.00 (3.56%) | 196.66 | 203.97 | 1.84M |
| 2024-11-19 | 186.79 | 195.60 | ↑$8.81 (4.72%) | 185.38 | 195.68 | 1.51M |
| 2024-11-18 | 187.69 | 187.22 | ↓$0.47 (-0.25%) | 183.38 | 189.85 | 1.90M |
| 2024-11-15 | 196.70 | 189.64 | ↓$7.06 (-3.59%) | 188.57 | 197.55 | 2.20M |
| 2024-11-14 | 204.00 | 200.02 | ↓$3.98 (-1.95%) | 198.00 | 204.80 | 1.76M |
| 2024-11-13 | 212.08 | 203.90 | ↓$8.18 (-3.86%) | 203.83 | 212.10 | 1.80M |
| 2024-11-12 | 212.96 | 212.27 | ↓$0.69 (-0.32%) | 210.66 | 215.60 | 1.45M |
| 2024-11-11 | 217.00 | 212.18 | ↓$4.82 (-2.22%) | 210.84 | 217.91 | 1.33M |
| 2024-11-08 | 214.43 | 214.93 | ↑$0.50 (0.23%) | 208.65 | 217.69 | 2.21M |
Create an account or log in to view more rows.
$ICLR HOLDING LONG AND STRONG!!!
$ICLR getting this mare ready to run today
$ICLR doesn’t look good for Monday.
$ICLR what caused the sell off in an otherwise good tech market today?
$ICLR not happening this week or in the next months
just keep hodl!
$ICLR BULLS ALPHA
BEARS BETA
$ICLR nice
$ICLR BOUGHT TODAY!
$ICLR pump up the volume
$ICLR I blocked some bears and I liked it!