ICON plc - Ordinary Shares (NQ: ICLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	181.75	182.55	174.93	175.78	1,514,121	-6.94(-3.80%)
Mar 10, 2025	186.76	188.01	181.94	182.72	861,171	-3.84(-2.06%)
Mar 07, 2025	184.33	187.70	182.54	186.56	1,012,302	+1.38(+0.75%)
Mar 06, 2025	184.83	189.30	184.66	185.18	807,128	-1.31(-0.70%)
Mar 05, 2025	184.35	186.49	183.47	186.49	787,893	+2.87(+1.56%)
Mar 04, 2025	184.71	185.22	181.45	183.62	1,533,834	-1.19(-0.64%)
Mar 03, 2025	179.50	187.24	179.50	184.81	1,000,924	-5.21(-2.74%)
Feb 28, 2025	190.65	191.93	187.93	190.02	885,895	+0.39(+0.21%)
Feb 27, 2025	196.51	197.79	189.14	189.63	1,045,595	-6.57(-3.35%)
Feb 26, 2025	199.52	200.00	195.23	196.20	807,113	-1.30(-0.66%)
Feb 25, 2025	198.89	199.81	195.12	197.50	726,261	-1.65(-0.83%)
Feb 24, 2025	201.05	204.21	198.29	199.15	1,120,372	-2.24(-1.11%)
Feb 21, 2025	204.68	208.95	200.77	201.39	1,353,267	-0.45(-0.22%)
Feb 20, 2025	194.99	205.06	193.84	201.84	1,846,010	+10.52(+5.50%)
Feb 19, 2025	187.73	194.48	187.59	191.32	1,456,575	+2.67(+1.42%)
Feb 18, 2025	186.98	188.65	184.47	188.65	1,482,888	+2.44(+1.31%)
Feb 14, 2025	185.45	187.42	184.09	186.21	1,663,746	+3.57(+1.95%)
Feb 13, 2025	186.25	187.24	181.51	182.64	1,258,141	-3.89(-2.09%)
Feb 12, 2025	185.99	189.53	183.40	186.53	761,555	-0.82(-0.44%)
Feb 11, 2025	190.00	190.44	187.00	187.35	639,660	-3.50(-1.83%)
Feb 10, 2025	193.65	193.65	187.16	190.85	938,711	-2.61(-1.35%)
Feb 07, 2025	196.87	197.82	191.88	193.46	404,601	-2.48(-1.27%)
Feb 06, 2025	196.53	203.26	193.93	195.94	543,222	-0.47(-0.24%)
Feb 05, 2025	193.61	198.34	193.00	196.41	490,303	+3.14(+1.62%)
Feb 04, 2025	196.22	199.94	193.12	193.27	764,709	-2.24(-1.15%)
Feb 03, 2025	194.19	198.32	192.93	195.51	655,307	-3.57(-1.79%)
Jan 31, 2025	202.65	204.33	198.64	199.08	494,791	-2.64(-1.31%)
Jan 30, 2025	199.47	202.83	197.20	201.72	599,201	+3.60(+1.82%)
Jan 29, 2025	200.68	200.68	194.33	198.12	815,520	-4.07(-2.01%)
Jan 28, 2025	202.45	204.10	198.92	202.19	1,262,636	-0.07(-0.03%)
Jan 27, 2025	202.48	206.60	200.17	202.26	848,498	+1.78(+0.89%)
Jan 24, 2025	204.27	204.40	200.03	200.48	831,207	-2.20(-1.09%)
Jan 23, 2025	202.37	203.72	196.51	202.68	1,105,741	-0.39(-0.19%)
Jan 22, 2025	205.07	205.95	200.16	203.07	586,580	-2.00(-0.98%)
Jan 21, 2025	198.71	205.31	197.83	205.07	1,095,873	+6.96(+3.51%)
Jan 17, 2025	204.00	204.08	197.64	198.11	1,229,575	-4.36(-2.15%)
Jan 16, 2025	199.47	203.06	196.78	202.47	1,455,319	+3.00(+1.50%)
Jan 15, 2025	204.19	204.99	196.50	199.47	1,878,385	-0.77(-0.38%)
Jan 14, 2025	199.39	209.74	197.91	200.24	1,830,747	-17.75(-8.14%)
Jan 13, 2025	216.53	220.51	213.67	217.99	815,862	-0.23(-0.11%)
Jan 10, 2025	217.27	220.93	215.91	218.22	936,793	-1.12(-0.51%)
Jan 08, 2025	220.16	221.80	216.19	219.34	1,021,846	-3.24(-1.46%)
Jan 07, 2025	219.54	228.28	217.76	222.58	1,017,871	+7.07(+3.28%)
Jan 06, 2025	214.11	219.23	214.11	215.51	532,190	+2.23(+1.05%)
Jan 03, 2025	214.33	216.49	211.00	213.28	503,135	+0.65(+0.31%)