Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Icon Plc (NQ: ICLR )

316.39 +3.06 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 229.78 236.79 228.78 235.74 735,443 +5.03(+2.18%)
Jan 31, 2023 224.50 230.79 224.43 230.71 419,722 +6.72(+3.00%)
Jan 30, 2023 226.48 228.50 223.63 223.99 240,530 -4.25(-1.86%)
Jan 27, 2023 228.65 229.95 226.80 228.24 367,191 -2.81(-1.22%)
Jan 26, 2023 233.91 235.40 229.28 231.05 352,519 -1.21(-0.52%)
Jan 25, 2023 229.55 232.73 226.54 232.26 296,598 +0.43(+0.19%)
Jan 24, 2023 233.38 235.22 230.55 231.83 375,114 -3.04(-1.29%)
Jan 23, 2023 231.37 236.05 228.91 234.87 353,106 +3.45(+1.49%)
Jan 20, 2023 230.13 232.88 226.35 231.42 491,859 +1.14(+0.50%)
Jan 19, 2023 224.96 231.48 224.31 230.28 504,286 +3.12(+1.37%)
Jan 18, 2023 225.27 231.52 224.93 227.16 658,652 +1.71(+0.76%)
Jan 17, 2023 224.77 229.62 223.87 225.45 573,819 +0.96(+0.43%)
Jan 13, 2023 224.13 225.74 221.11 224.49 895,031 +1.83(+0.82%)
Jan 12, 2023 225.66 226.16 218.34 222.66 553,387 -1.42(-0.63%)
Jan 11, 2023 217.33 225.39 216.70 224.08 565,729 +7.25(+3.34%)
Jan 10, 2023 204.49 221.06 204.00 216.83 720,225 +15.69(+7.80%)
Jan 09, 2023 202.38 204.58 199.77 201.14 579,383 +0.69(+0.34%)
Jan 06, 2023 199.22 201.41 194.67 200.45 611,552 +1.34(+0.67%)
Jan 05, 2023 197.74 200.20 194.19 199.11 420,544 -0.24(-0.12%)
Jan 04, 2023 195.28 200.87 194.74 199.35 571,447 +5.76(+2.98%)
Jan 03, 2023 196.95 198.82 190.73 193.59 462,973 -0.66(-0.34%)
Dec 30, 2022 196.52 198.21 190.77 194.25 378,168 -4.22(-2.13%)
Dec 29, 2022 195.30 200.35 195.30 198.47 235,874 +5.19(+2.69%)
Dec 28, 2022 192.35 197.58 192.35 193.28 256,235 +0.04(+0.02%)
Dec 27, 2022 194.85 195.32 191.67 193.24 219,482 -1.61(-0.83%)
Dec 23, 2022 193.87 196.39 192.90 194.85 315,339 -0.86(-0.44%)
Dec 22, 2022 195.05 199.65 192.13 195.71 408,500 -1.74(-0.88%)
Dec 21, 2022 193.89 201.07 193.61 197.45 665,867 +5.43(+2.83%)
Dec 20, 2022 190.39 192.61 187.75 192.02 583,602 +2.51(+1.32%)
Dec 19, 2022 186.91 191.06 184.88 189.51 623,748 +2.60(+1.39%)
Dec 16, 2022 189.21 191.63 186.01 186.91 423,353 -3.93(-2.06%)
Dec 15, 2022 192.33 193.47 188.56 190.84 1,473,702 -3.95(-2.03%)
Dec 14, 2022 195.63 199.67 192.50 194.79 626,499 -3.47(-1.75%)
Dec 13, 2022 204.85 206.26 196.63 198.26 401,126 +1.20(+0.61%)
Dec 12, 2022 196.72 198.46 193.96 197.06 415,542 +2.29(+1.18%)
Dec 09, 2022 197.04 199.77 194.26 194.77 609,330 -3.72(-1.87%)
Dec 08, 2022 197.25 200.26 194.82 198.49 483,244 +1.60(+0.81%)
Dec 07, 2022 197.25 202.51 195.91 196.89 535,486 -3.42(-1.71%)
Dec 06, 2022 204.91 207.57 197.56 200.31 565,203 -4.45(-2.17%)
Dec 05, 2022 209.09 211.33 202.90 204.76 685,673 -8.31(-3.90%)
Dec 02, 2022 215.15 216.56 210.47 213.07 689,072 -5.62(-2.57%)
Dec 01, 2022 215.60 220.92 212.60 218.69 430,986 +3.25(+1.51%)
Nov 30, 2022 212.60 217.02 204.77 215.44 861,659 +3.51(+1.66%)
Nov 29, 2022 215.28 218.16 211.68 211.93 535,644 -2.76(-1.29%)
Nov 28, 2022 217.91 219.84 213.11 214.69 392,417 -4.31(-1.97%)
Nov 25, 2022 218.03 219.95 215.76 219.00 173,620 +1.74(+0.80%)
Nov 23, 2022 216.50 218.86 214.53 217.26 381,354 +0.78(+0.36%)
Nov 22, 2022 217.85 218.26 213.84 216.48 325,367 +0.26(+0.12%)
Nov 21, 2022 214.80 216.51 213.52 216.22 310,622 -0.40(-0.18%)
Nov 18, 2022 218.90 218.90 213.11 216.62 450,678 +1.12(+0.52%)
Nov 17, 2022 219.25 219.59 213.28 215.50 744,287 -6.85(-3.08%)
Nov 16, 2022 220.80 224.35 219.87 222.35 534,466 -2.45(-1.09%)
Nov 15, 2022 221.82 229.84 221.82 224.80 801,333 +7.72(+3.56%)
Nov 14, 2022 218.13 222.07 214.41 217.08 669,333 -4.38(-1.98%)
Nov 11, 2022 219.32 224.79 217.30 221.46 872,455 +5.26(+2.43%)
Nov 10, 2022 202.51 216.48 202.43 216.20 692,283 +19.41(+9.86%)
Nov 09, 2022 198.48 201.67 196.19 196.79 546,592 +1.72(+0.88%)
Nov 08, 2022 198.05 201.65 194.82 195.07 540,151 -3.23(-1.63%)
Nov 07, 2022 199.92 200.79 196.47 198.30 565,476 -1.38(-0.69%)
Nov 04, 2022 201.44 204.44 195.82 199.68 956,023 -2.08(-1.03%)
Nov 03, 2022 193.50 207.63 193.50 201.76 1,042,609 +8.84(+4.58%)
Nov 02, 2022 197.13 192.92 586,950 -3.42(-1.74%)
Nov 01, 2022 201.01 202.57 194.94 196.34 445,680 -1.50(-0.76%)
Oct 31, 2022 198.87 202.25 196.25 197.84 595,795 -1.41(-0.71%)
Oct 28, 2022 191.17 199.56 190.22 199.25 828,372 +7.47(+3.90%)
Oct 27, 2022 197.77 197.97 190.85 191.78 553,998 -5.83(-2.95%)
Oct 26, 2022 195.73 200.19 192.37 197.61 886,356 +0.88(+0.45%)
Oct 25, 2022 183.28 196.83 183.28 196.73 1,116,674 +17.82(+9.96%)
Oct 24, 2022 178.84 181.70 175.40 178.91 430,502 +0.92(+0.52%)
Oct 21, 2022 176.27 178.30 172.04 177.99 705,733 +3.52(+2.02%)
Oct 20, 2022 179.38 180.07 173.76 174.47 834,181 -5.47(-3.04%)
Oct 19, 2022 186.34 186.34 177.06 179.94 412,486 -8.49(-4.51%)
Oct 18, 2022 186.75 191.51 185.56 188.43 809,097 +5.37(+2.93%)
Oct 17, 2022 177.83 184.01 175.76 183.06 1,904,669 +9.16(+5.27%)
Oct 14, 2022 182.94 184.91 173.81 173.90 846,701 -6.42(-3.56%)
Oct 13, 2022 173.12 182.09 171.43 180.32 504,641 +3.21(+1.81%)
Oct 12, 2022 174.92 179.71 174.00 177.11 889,076 +0.86(+0.49%)
Oct 11, 2022 183.50 183.54 175.87 176.25 725,529 -7.73(-4.20%)
Oct 10, 2022 186.76 186.79 182.03 183.98 278,874 -2.54(-1.36%)
Oct 07, 2022 190.53 191.78 185.59 186.52 329,845 -6.85(-3.54%)
Oct 06, 2022 195.53 198.41 192.00 193.37 394,489 -3.85(-1.95%)
Oct 05, 2022 194.79 197.88 190.50 197.22 491,374 -0.04(-0.02%)
Oct 04, 2022 193.85 197.38 192.03 197.26 487,068 +8.07(+4.27%)
Oct 03, 2022 183.84 190.52 181.03 189.19 555,723 +5.41(+2.94%)
Sep 30, 2022 185.71 191.30 183.49 183.78 644,837 -0.24(-0.13%)
Sep 29, 2022 184.50 186.98 182.80 184.02 528,282 -3.34(-1.78%)
Sep 28, 2022 185.85 188.19 183.22 187.36 655,950 +4.11(+2.24%)
Sep 27, 2022 184.85 187.45 179.95 183.25 657,823 -0.48(-0.26%)
Sep 26, 2022 189.19 191.99 183.51 183.73 610,674 -7.11(-3.73%)
Sep 23, 2022 189.42 191.08 185.17 190.84 817,177 -0.18(-0.09%)
Sep 22, 2022 192.67 194.30 190.85 191.02 370,145 -3.67(-1.89%)
Sep 21, 2022 198.02 202.18 194.50 194.69 387,099 -2.55(-1.29%)
Sep 20, 2022 197.81 199.04 195.21 197.24 518,070 -4.50(-2.23%)
Sep 19, 2022 201.86 203.49 197.87 201.74 535,531 -2.75(-1.34%)
Sep 16, 2022 203.61 205.65 202.01 204.49 545,923 -4.31(-2.06%)
Sep 15, 2022 200.54 210.90 200.53 208.80 416,545 +3.17(+1.54%)
Sep 14, 2022 217.11 218.58 204.59 205.63 603,822 -11.04(-5.10%)
Sep 13, 2022 226.86 226.86 216.10 216.67 993,863 -16.32(-7.00%)
Sep 12, 2022 226.15 234.40 226.01 232.99 877,549 +6.79(+3.00%)
Sep 09, 2022 221.85 226.47 217.32 226.20 399,500 +4.48(+2.02%)
Sep 08, 2022 213.08 222.83 209.32 221.72 640,155 +5.81(+2.69%)
Sep 07, 2022 210.14 218.37 210.14 215.91 591,175 +7.16(+3.43%)
Sep 06, 2022 206.85 210.19 204.23 208.75 365,832 +2.01(+0.97%)
Sep 02, 2022 209.79 211.85 205.34 206.74 312,666 -1.96(-0.94%)
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.