Icon Plc (NQ: ICLR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	262.91	262.91	254.60	260.87	774,483	-1.65(-0.63%)
Jan 30, 2024	268.61	268.61	259.80	262.52	592,385	-5.31(-1.98%)
Jan 29, 2024	266.75	268.45	265.19	267.83	358,200	+1.32(+0.50%)
Jan 26, 2024	268.50	270.71	264.10	266.51	349,219	+1.02(+0.38%)
Jan 25, 2024	265.74	267.62	262.88	265.49	337,398	+1.76(+0.67%)
Jan 24, 2024	266.61	267.59	262.86	263.73	503,620	-0.25(-0.09%)
Jan 23, 2024	267.05	267.35	260.32	263.98	627,010	-1.25(-0.47%)
Jan 22, 2024	261.38	267.86	259.17	265.23	642,493	+5.66(+2.18%)
Jan 19, 2024	255.46	259.63	253.09	259.57	799,682	+5.33(+2.10%)
Jan 18, 2024	247.84	254.54	244.78	254.24	678,436	+6.40(+2.58%)
Jan 17, 2024	248.21	249.85	244.59	247.84	486,275	-3.08(-1.23%)
Jan 16, 2024	251.76	255.83	248.42	250.92	614,506	-4.08(-1.60%)
Jan 12, 2024	255.52	257.11	250.80	255.00	627,230	-0.20(-0.08%)
Jan 11, 2024	258.28	258.28	251.25	255.20	512,484	-3.95(-1.52%)
Jan 10, 2024	271.69	272.00	254.38	259.15	1,051,545	-12.04(-4.44%)
Jan 09, 2024	270.92	280.08	269.62	271.19	615,987	-1.64(-0.60%)
Jan 08, 2024	272.08	272.93	269.40	272.83	232,717	+2.11(+0.78%)
Jan 05, 2024	266.96	271.74	265.23	270.72	551,353	+2.32(+0.86%)
Jan 04, 2024	267.92	274.47	260.51	268.40	780,176	-0.34(-0.13%)
Jan 03, 2024	280.86	280.86	268.52	268.74	895,696	-12.07(-4.30%)
Jan 02, 2024	280.54	283.85	280.01	280.81	370,037	-2.26(-0.80%)
Dec 29, 2023	284.60	285.33	281.88	283.07	286,230	-2.69(-0.94%)
Dec 28, 2023	284.10	287.43	283.44	285.76	626,728	+1.59(+0.56%)
Dec 27, 2023	285.80	285.80	282.70	284.17	169,797	+0.12(+0.04%)
Dec 26, 2023	280.84	284.43	280.07	284.05	248,867	+3.45(+1.23%)
Dec 22, 2023	283.93	285.51	279.60	280.60	684,473	-2.03(-0.72%)
Dec 21, 2023	281.15	283.21	279.81	282.63	270,509	+3.22(+1.15%)
Dec 20, 2023	284.87	285.45	277.69	279.41	408,108	-5.07(-1.78%)
Dec 19, 2023	280.44	284.48	278.27	284.48	411,582	+4.47(+1.60%)
Dec 18, 2023	278.82	281.86	277.27	280.01	291,176	+0.98(+0.35%)
Dec 15, 2023	279.66	281.16	276.53	279.03	478,989	+1.03(+0.37%)
Dec 14, 2023	283.28	288.50	276.41	278.00	914,233	+0.83(+0.30%)
Dec 13, 2023	275.95	278.25	270.61	277.17	830,714	+1.41(+0.51%)
Dec 12, 2023	275.12	276.62	272.91	275.76	291,604	+1.06(+0.39%)
Dec 11, 2023	274.28	276.95	273.32	274.70	402,446	+2.24(+0.82%)
Dec 08, 2023	266.92	273.33	261.92	272.46	726,673	+4.27(+1.59%)
Dec 07, 2023	268.45	270.02	264.71	268.19	374,248	-0.25(-0.09%)
Dec 06, 2023	270.71	274.29	268.29	268.44	402,324	-1.06(-0.39%)
Dec 05, 2023	264.56	269.60	264.06	269.50	510,205	+2.89(+1.08%)
Dec 04, 2023	268.25	269.76	265.88	266.61	475,332	-2.74(-1.02%)
Dec 01, 2023	266.43	269.58	264.45	269.35	456,078	+2.41(+0.90%)
Nov 30, 2023	265.86	268.30	263.15	266.94	721,155	-0.05(-0.02%)
Nov 29, 2023	268.61	271.19	265.40	266.99	713,163	-0.59(-0.22%)
Nov 28, 2023	268.48	273.17	267.18	267.58	353,542	-1.83(-0.68%)
Nov 27, 2023	271.41	272.64	269.38	269.41	350,465	-2.48(-0.91%)
Nov 24, 2023	271.76	272.85	270.09	271.89	183,539	-0.03(-0.01%)
Nov 22, 2023	272.99	273.69	271.19	271.92	248,791	+0.85(+0.31%)
Nov 21, 2023	270.21	276.68	269.65	271.07	567,185	+1.05(+0.39%)
Nov 20, 2023	268.66	271.19	266.55	270.02	510,656	+0.07(+0.03%)
Nov 17, 2023	269.87	270.30	267.99	269.95	286,552	+0.89(+0.33%)
Nov 16, 2023	270.00	270.10	267.02	269.06	456,478	+0.26(+0.10%)
Nov 15, 2023	266.60	273.53	265.64	268.80	665,834	+1.85(+0.69%)
Nov 14, 2023	262.43	267.93	260.79	266.95	399,555	+10.04(+3.91%)
Nov 13, 2023	254.69	256.99	252.12	256.91	260,201	+0.57(+0.22%)
Nov 10, 2023	251.43	257.83	249.27	256.34	338,385	+5.76(+2.30%)
Nov 09, 2023	258.00	260.12	250.09	250.58	538,190	-7.41(-2.87%)
Nov 08, 2023	257.52	261.62	256.05	257.99	382,882	+1.16(+0.45%)
Nov 07, 2023	257.87	262.55	255.65	256.83	435,362	-1.04(-0.40%)
Nov 06, 2023	260.12	261.11	256.50	257.87	279,459	-0.24(-0.09%)
Nov 03, 2023	259.67	263.49	257.59	258.11	372,737	+4.61(+1.82%)
Nov 02, 2023	251.94	255.45	250.44	253.50	509,254	+3.50(+1.40%)
Nov 01, 2023	244.10	250.92	238.17	250.00	604,574	+6.04(+2.48%)
Oct 31, 2023	238.14	245.62	237.89	243.96	760,577	+5.83(+2.45%)
Oct 30, 2023	239.02	239.44	228.05	238.13	623,817	+2.82(+1.20%)
Oct 27, 2023	241.76	243.67	233.82	235.31	741,389	-5.25(-2.18%)
Oct 26, 2023	237.60	243.38	230.86	240.56	1,294,855	+15.28(+6.78%)
Oct 25, 2023	233.54	233.54	224.17	225.28	1,098,744	-11.21(-4.74%)
Oct 24, 2023	224.51	237.61	222.32	236.49	927,382	+13.66(+6.13%)
Oct 23, 2023	226.56	227.26	222.83	222.83	627,840	-3.89(-1.72%)
Oct 20, 2023	224.71	228.16	221.19	226.72	562,920	+1.17(+0.52%)
Oct 19, 2023	226.93	229.15	224.38	225.55	496,987	-1.09(-0.48%)
Oct 18, 2023	234.56	235.27	226.56	226.64	697,156	-10.84(-4.56%)
Oct 17, 2023	242.99	245.63	236.88	237.48	528,862	-7.65(-3.12%)
Oct 16, 2023	247.00	247.62	239.50	245.13	502,466	-2.11(-0.85%)
Oct 13, 2023	243.81	247.62	241.26	247.24	442,521	+3.34(+1.37%)
Oct 12, 2023	249.12	253.77	242.82	243.90	1,010,126	-5.35(-2.15%)
Oct 11, 2023	244.46	249.46	240.41	249.25	620,448	+6.44(+2.65%)
Oct 10, 2023	238.66	243.13	236.47	242.81	721,520	+4.26(+1.79%)
Oct 09, 2023	236.78	239.40	236.44	238.55	278,856	-1.23(-0.51%)
Oct 06, 2023	237.91	245.24	236.01	239.78	814,283	+0.10(+0.04%)
Oct 05, 2023	239.60	242.15	235.55	239.68	482,842	-0.64(-0.27%)
Oct 04, 2023	241.58	242.59	236.04	240.32	389,874	-0.10(-0.04%)
Oct 03, 2023	241.71	243.02	238.60	240.42	451,330	-2.72(-1.12%)
Oct 02, 2023	245.70	246.85	239.25	243.14	493,419	-3.11(-1.26%)
Sep 29, 2023	248.66	251.29	245.00	246.25	535,805	-0.83(-0.34%)
Sep 28, 2023	248.07	249.53	246.12	247.08	437,748	-0.99(-0.40%)
Sep 27, 2023	248.01	249.22	243.85	248.07	432,007	+1.37(+0.56%)
Sep 26, 2023	247.99	251.48	245.34	246.70	425,220	-3.71(-1.48%)
Sep 25, 2023	247.84	251.99	249.60	250.41	382,289	+0.00(+0.00%)
Sep 22, 2023	252.12	252.23	248.35	250.41	593,404	-1.46(-0.58%)
Sep 21, 2023	260.83	260.83	250.35	251.87	628,253	-9.91(-3.79%)
Sep 20, 2023	264.84	265.28	261.29	261.78	325,789	-1.48(-0.56%)
Sep 19, 2023	261.64	264.10	259.95	263.26	373,002	+0.24(+0.09%)
Sep 18, 2023	259.80	265.00	258.76	263.02	506,512	+1.31(+0.50%)
Sep 15, 2023	260.52	265.86	259.20	261.71	518,633	-0.07(-0.03%)
Sep 14, 2023	267.03	268.00	260.20	261.78	523,554	-3.32(-1.25%)
Sep 13, 2023	259.96	265.77	258.65	265.10	960,886	+7.82(+3.04%)
Sep 12, 2023	253.48	259.62	252.57	257.28	398,197	+1.82(+0.71%)
Sep 11, 2023	250.93	256.73	248.34	255.46	330,939	+5.33(+2.13%)
Sep 08, 2023	258.39	259.79	248.82	250.13	508,899	-7.99(-3.10%)
Sep 07, 2023	255.80	259.57	255.12	258.12	542,107	+1.43(+0.56%)
Sep 06, 2023	259.66	261.61	256.50	256.69	536,982	-1.96(-0.76%)
Sep 05, 2023	263.21	263.51	258.47	258.65	241,068	-4.04(-1.54%)
Sep 01, 2023	262.54	264.75	261.58	262.69	268,902	+2.75(+1.06%)
Aug 31, 2023	265.44	268.07	259.06	259.94	405,950	-5.68(-2.14%)
Aug 30, 2023	260.12	266.43	260.12	265.62	459,005	+5.39(+2.07%)
Aug 29, 2023	254.45	260.26	253.25	260.23	298,811	+4.93(+1.93%)
Aug 28, 2023	256.29	258.68	254.67	255.30	289,024	-1.02(-0.40%)
Aug 25, 2023	252.44	256.86	250.57	256.32	481,030	+3.36(+1.33%)
Aug 24, 2023	252.75	256.48	246.89	252.96	816,733	+0.21(+0.08%)
Aug 23, 2023	250.56	252.92	246.60	252.75	604,547	+2.58(+1.03%)
Aug 22, 2023	249.59	250.69	245.91	250.17	382,398	+1.34(+0.54%)
Aug 21, 2023	251.17	252.64	247.72	248.83	438,873	-1.51(-0.60%)
Aug 18, 2023	250.81	251.72	248.64	250.34	378,361	-1.65(-0.65%)
Aug 17, 2023	255.72	256.39	250.22	251.99	550,653	-4.25(-1.66%)
Aug 16, 2023	258.36	261.43	255.52	256.24	508,379	-2.85(-1.10%)
Aug 15, 2023	259.32	262.20	256.86	259.09	537,976	-0.12(-0.05%)
Aug 14, 2023	256.93	260.39	255.38	259.21	495,272	+0.82(+0.32%)
Aug 11, 2023	254.13	258.57	251.02	258.39	574,801	+2.16(+0.84%)
Aug 10, 2023	254.79	258.50	252.34	256.23	666,852	+2.61(+1.03%)
Aug 09, 2023	255.24	256.57	252.56	253.62	506,634	-1.62(-0.63%)
Aug 08, 2023	250.09	255.48	248.64	255.24	495,369	+3.67(+1.46%)
Aug 07, 2023	253.39	254.66	250.29	251.57	424,415	-1.78(-0.70%)
Aug 04, 2023	251.05	255.41	250.95	253.35	551,034	+2.30(+0.92%)
Aug 03, 2023	251.64	252.82	248.27	251.05	390,504	-0.46(-0.18%)
Aug 02, 2023	246.88	252.69	246.20	251.51	487,691	+2.28(+0.91%)
Aug 01, 2023	249.33	251.38	247.21	249.23	550,710	-2.18(-0.87%)
Jul 31, 2023	252.90	256.33	250.50	251.41	836,998	-0.73(-0.29%)
Jul 28, 2023	245.23	252.76	240.67	252.14	741,308	+10.39(+4.30%)
Jul 27, 2023	243.20	259.01	240.30	241.75	1,533,918	-11.35(-4.48%)
Jul 26, 2023	248.23	253.41	247.05	253.10	996,946	+3.44(+1.38%)
Jul 25, 2023	239.93	252.80	239.72	249.66	800,498	+7.03(+2.90%)
Jul 24, 2023	243.52	244.32	236.28	242.63	984,610	-3.30(-1.34%)
Jul 21, 2023	248.40	249.81	243.36	245.93	708,095	-1.48(-0.60%)
Jul 20, 2023	248.32	249.54	246.30	247.41	407,552	+0.21(+0.08%)
Jul 19, 2023	247.34	251.89	246.44	247.20	865,963	+1.56(+0.64%)
Jul 18, 2023	244.88	247.87	242.15	245.64	507,556	+0.60(+0.24%)
Jul 17, 2023	246.25	247.00	243.60	245.04	482,067	-1.21(-0.49%)
Jul 14, 2023	250.64	251.39	245.12	246.25	453,165	-2.74(-1.10%)
Jul 13, 2023	243.72	249.25	240.31	248.99	626,258	+5.85(+2.41%)
Jul 12, 2023	242.18	243.38	239.25	243.14	653,964	+3.77(+1.57%)
Jul 11, 2023	245.52	245.52	238.11	239.37	807,765	-4.95(-2.03%)
Jul 10, 2023	236.36	245.04	234.78	244.32	531,298	+7.88(+3.33%)
Jul 07, 2023	237.55	239.08	233.81	236.44	435,919	-0.99(-0.42%)
Jul 06, 2023	236.97	239.36	234.68	237.43	926,290	-3.42(-1.42%)
Jul 05, 2023	240.40	243.60	235.43	240.85	1,235,240	-2.18(-0.90%)
Jul 03, 2023	249.25	250.00	241.27	243.03	616,652	-7.17(-2.87%)
Jun 30, 2023	245.00	252.15	243.52	250.20	934,723	+7.57(+3.12%)
Jun 29, 2023	240.57	242.97	238.31	242.63	868,790	+2.37(+0.99%)
Jun 28, 2023	228.91	240.36	228.91	240.26	1,016,091	+11.35(+4.96%)
Jun 27, 2023	227.81	229.76	222.02	228.91	559,599	+0.19(+0.08%)
Jun 26, 2023	226.17	230.50	222.64	228.72	580,273	+2.39(+1.06%)
Jun 23, 2023	223.50	231.12	223.50	226.33	5,358,247	-0.98(-0.43%)
Jun 22, 2023	226.21	228.44	223.00	227.31	670,584	-0.17(-0.07%)
Jun 21, 2023	229.59	231.45	225.45	227.48	749,564	-2.81(-1.22%)
Jun 20, 2023	230.75	232.42	227.16	230.29	1,208,906	-3.83(-1.64%)
Jun 16, 2023	234.04	236.71	233.02	234.12	551,076	+0.50(+0.21%)
Jun 15, 2023	229.72	235.18	228.33	233.62	595,038	+43.81(+23.08%)
May 08, 2023	191.12	191.43	185.66	189.81	364,611	+0.02(+0.01%)
May 05, 2023	185.56	190.81	183.43	189.79	680,970	+6.67(+3.64%)
May 04, 2023	185.77	186.20	181.92	183.12	1,052,806	-2.65(-1.43%)
May 03, 2023	188.95	190.53	185.69	185.77	691,335	-2.12(-1.13%)
May 02, 2023	194.55	194.78	187.78	187.89	586,103	-7.56(-3.87%)
May 01, 2023	192.68	199.66	190.04	195.45	588,772	+2.76(+1.43%)
Apr 28, 2023	189.11	196.00	186.50	192.69	1,781,672	+1.98(+1.04%)
Apr 27, 2023	202.44	204.92	186.21	190.71	1,564,403	-10.17(-5.06%)
Apr 26, 2023	201.42	203.40	199.58	200.88	925,971	-2.35(-1.16%)
Apr 25, 2023	208.25	210.97	202.84	203.23	1,334,128	-3.24(-1.57%)
Apr 24, 2023	207.49	211.43	204.85	206.47	722,852	-0.66(-0.32%)
Apr 21, 2023	206.43	208.56	204.96	207.13	293,447	+0.91(+0.44%)
Apr 20, 2023	208.48	208.61	203.94	206.22	429,428	-4.33(-2.06%)
Apr 19, 2023	211.72	211.72	209.52	210.55	359,892	-2.36(-1.11%)
Apr 18, 2023	215.46	216.35	210.61	212.91	620,666	-1.06(-0.50%)
Apr 17, 2023	210.14	214.96	209.75	213.97	373,006	+4.19(+2.00%)
Apr 14, 2023	209.62	209.91	206.75	209.78	429,464	-0.52(-0.25%)
Apr 13, 2023	209.31	211.62	206.86	210.30	702,180	+1.73(+0.83%)
Apr 12, 2023	212.85	213.70	207.75	208.57	451,194	-1.88(-0.89%)
Apr 11, 2023	209.00	211.41	206.60	210.45	376,555	+1.97(+0.94%)
Apr 10, 2023	206.47	209.34	204.96	208.48	193,379	+0.94(+0.45%)
Apr 06, 2023	208.56	209.24	206.86	207.54	283,582	-0.82(-0.39%)
Apr 05, 2023	210.18	210.86	207.75	208.36	279,936	-2.48(-1.18%)
Apr 04, 2023	214.25	214.32	210.60	210.84	390,486	-3.63(-1.69%)
Apr 03, 2023	212.26	214.85	210.70	214.47	388,714	+0.88(+0.41%)
Mar 31, 2023	212.54	214.34	210.80	213.59	260,203	+2.73(+1.29%)
Mar 30, 2023	213.08	214.24	209.47	210.86	347,763	+0.28(+0.13%)
Mar 29, 2023	210.00	211.26	208.21	210.58	233,873	+3.21(+1.55%)
Mar 28, 2023	207.24	209.63	203.42	207.37	473,159	-0.52(-0.25%)
Mar 27, 2023	209.27	235.50	204.35	207.89	935,973	+1.16(+0.56%)
Mar 24, 2023	206.22	214.23	203.00	206.73	830,400	-1.12(-0.54%)
Mar 23, 2023	210.25	214.06	206.37	207.85	416,411	-0.78(-0.37%)
Mar 22, 2023	213.01	215.25	208.54	208.63	317,294	-4.41(-2.07%)
Mar 21, 2023	211.47	214.38	210.19	213.04	361,995	+4.46(+2.14%)
Mar 20, 2023	208.69	209.62	203.24	208.58	674,907	+0.83(+0.40%)
Mar 17, 2023	211.84	212.24	207.40	207.75	627,024	-5.56(-2.61%)
Mar 16, 2023	207.77	214.46	205.61	213.31	571,183	+3.79(+1.81%)
Mar 15, 2023	210.23	211.14	200.20	209.52	716,304	-5.73(-2.66%)
Mar 14, 2023	214.98	219.50	211.73	215.25	464,441	+3.46(+1.63%)
Mar 13, 2023	212.88	213.90	207.12	211.79	656,531	-2.12(-0.99%)
Mar 10, 2023	223.44	223.44	209.87	213.91	807,503	-7.69(-3.47%)
Mar 09, 2023	228.93	231.46	221.36	221.60	372,073	-7.18(-3.14%)
Mar 08, 2023	229.57	231.41	226.64	228.78	378,317	-0.67(-0.29%)
Mar 07, 2023	235.00	237.00	228.33	229.45	325,911	-6.21(-2.64%)
Mar 06, 2023	234.64	238.44	233.76	235.66	499,116	+1.78(+0.76%)
Mar 03, 2023	232.69	235.58	231.56	233.88	410,926	+3.41(+1.48%)
Mar 02, 2023	225.89	232.43	221.68	230.47	435,614	+2.97(+1.31%)
Mar 01, 2023	223.94	230.35	222.91	227.50	608,635	+1.87(+0.83%)
Feb 28, 2023	221.12	226.71	221.12	225.63	485,036	+2.50(+1.12%)
Feb 27, 2023	224.94	227.06	222.48	223.13	580,898	-0.37(-0.17%)
Feb 24, 2023	221.66	226.34	218.50	223.50	633,076	+0.38(+0.17%)
Feb 23, 2023	228.00	228.00	218.09	223.12	700,128	+1.41(+0.64%)
Feb 22, 2023	222.29	223.52	216.79	221.71	972,358	-1.64(-0.73%)
Feb 21, 2023	224.02	226.22	220.63	223.35	406,929	-4.22(-1.85%)
Feb 17, 2023	228.46	229.59	222.99	227.57	983,100	-2.33(-1.01%)
Feb 16, 2023	229.63	234.86	228.23	229.90	610,662	-5.12(-2.18%)
Feb 15, 2023	232.30	237.99	230.53	235.02	293,251	+0.90(+0.38%)
Feb 14, 2023	235.78	238.53	231.62	234.12	396,464	-3.83(-1.61%)
Feb 13, 2023	232.69	238.95	230.02	237.95	311,751	+5.68(+2.45%)
Feb 10, 2023	232.70	236.43	229.93	232.27	371,725	-1.98(-0.85%)
Feb 09, 2023	240.34	241.80	233.14	234.25	496,614	-4.55(-1.91%)
Feb 08, 2023	241.55	243.50	238.06	238.80	322,278	-3.11(-1.29%)
Feb 07, 2023	237.18	242.83	236.59	241.91	276,271	+4.17(+1.75%)
Feb 06, 2023	241.29	246.26	236.82	237.74	510,369	-6.28(-2.57%)
Feb 03, 2023	241.82	247.47	239.76	244.02	640,685	-1.31(-0.53%)
Feb 02, 2023	237.67	245.69	237.67	245.33	543,200	+9.59(+4.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.