ICON PLC (ICLR) Historical Stock Data
203.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ICLR is down -0.52% a day on average. There have been 12 days where ICON PLC closed green and 18 days where ICLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 224.88 | 215.01 | ↓$9.87 (-4.39%) | 214.79 | 224.99 | 3.03M |
| 2024-11-06 | 230.01 | 223.85 | ↓$6.16 (-2.68%) | 218.94 | 231.89 | 1.67M |
| 2024-11-05 | 219.50 | 226.42 | ↑$6.92 (3.15%) | 218.57 | 227.94 | 1.14M |
| 2024-11-04 | 220.45 | 218.80 | ↓$1.65 (-0.75%) | 217.67 | 223.66 | 1.30M |
| 2024-11-01 | 222.44 | 220.40 | ↓$2.04 (-0.92%) | 219.81 | 226.78 | 1.49M |
| 2024-10-31 | 224.81 | 222.11 | ↓$2.70 (-1.20%) | 220.28 | 229.18 | 2.87M |
| 2024-10-30 | 230.02 | 227.89 | ↓$2.13 (-0.93%) | 227.74 | 234.60 | 1.61M |
| 2024-10-29 | 231.28 | 232.40 | ↑$1.12 (0.48%) | 225.74 | 232.51 | 1.84M |
| 2024-10-28 | 221.26 | 230.50 | ↑$9.24 (4.18%) | 221.26 | 234.00 | 2.29M |
| 2024-10-25 | 224.79 | 220.47 | ↓$4.32 (-1.92%) | 220.01 | 229.00 | 2.59M |
| 2024-10-24 | 240.61 | 221.73 | ↓$18.88 (-7.85%) | 220.51 | 242.72 | 6.19M |
| 2024-10-23 | 281.15 | 280.76 | ↓$0.39 (-0.14%) | 278.43 | 284.98 | 1.93M |
| 2024-10-22 | 283.00 | 283.49 | ↑$0.49 (0.17%) | 277.88 | 289.29 | 1.38M |
| 2024-10-21 | 295.99 | 288.64 | ↓$7.35 (-2.48%) | 288.60 | 300.25 | 0.98M |
| 2024-10-18 | 296.13 | 297.72 | ↑$1.59 (0.54%) | 294.91 | 301.46 | 506.62K |
| 2024-10-17 | 293.79 | 295.24 | ↑$1.45 (0.49%) | 288.75 | 300.11 | 742.06K |
| 2024-10-16 | 294.68 | 293.60 | ↓$1.08 (-0.37%) | 289.84 | 296.70 | 437.19K |
| 2024-10-15 | 295.42 | 294.87 | ↓$0.55 (-0.19%) | 294.50 | 299.51 | 230.50K |
| 2024-10-14 | 295.88 | 296.55 | ↑$0.67 (0.23%) | 292.45 | 298.61 | 405.80K |
| 2024-10-11 | 295.40 | 296.65 | ↑$1.25 (0.42%) | 293.01 | 297.99 | 311.97K |
| 2024-10-10 | 290.19 | 296.29 | ↑$6.10 (2.10%) | 288.43 | 303.69 | 626.29K |
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!