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

Icon Plc (NQ: ICLR )

314.72 -1.11 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 17, 2024 316.08 317.84 312.44 314.72 224,336 -1.11(-0.35%)
May 16, 2024 320.74 322.59 314.79 315.83 247,396 -5.97(-1.86%)
May 15, 2024 319.10 322.56 316.62 321.80 509,291 +6.23(+1.97%)
May 14, 2024 311.45 316.03 310.44 315.57 474,970 +6.06(+1.96%)
May 13, 2024 315.74 316.00 309.31 309.51 414,059 -5.88(-1.86%)
May 10, 2024 315.40 319.57 313.50 315.39 448,677 +0.35(+0.11%)
May 09, 2024 312.26 315.73 311.36 315.04 396,034 +3.29(+1.06%)
May 08, 2024 313.77 314.05 309.87 311.75 541,531 -2.79(-0.89%)
May 07, 2024 315.62 317.24 312.39 314.54 617,363 -0.60(-0.19%)
May 06, 2024 310.01 315.87 308.46 315.14 491,800 +6.12(+1.98%)
May 03, 2024 306.55 310.43 303.23 309.02 567,326 +7.95(+2.64%)
May 02, 2024 302.96 307.00 295.75 301.07 641,936 -0.54(-0.18%)
May 01, 2024 297.27 306.40 296.57 301.61 357,018 +3.73(+1.25%)
Apr 30, 2024 304.61 306.77 297.16 297.88 412,852 -6.26(-2.06%)
Apr 29, 2024 309.22 311.46 300.88 304.14 615,956 -4.17(-1.35%)
Apr 26, 2024 302.85 310.41 300.25 308.31 715,419 +8.23(+2.74%)
Apr 25, 2024 312.34 318.55 296.63 300.08 1,196,403 -9.36(-3.02%)
Apr 24, 2024 309.83 313.89 305.07 309.44 962,338 +2.99(+0.98%)
Apr 23, 2024 300.21 307.22 298.17 306.45 855,919 +8.52(+2.86%)
Apr 22, 2024 290.87 299.65 288.23 297.93 778,967 +9.70(+3.37%)
Apr 19, 2024 291.85 295.06 287.02 288.23 647,943 -3.59(-1.23%)
Apr 18, 2024 291.07 298.99 287.90 291.82 496,031 -0.20(-0.07%)
Apr 17, 2024 296.90 296.93 290.63 292.02 386,201 -2.01(-0.68%)
Apr 16, 2024 296.83 301.46 293.35 294.03 667,738 -5.09(-1.70%)
Apr 15, 2024 309.60 310.29 298.82 299.12 384,759 -6.88(-2.25%)
Apr 12, 2024 309.32 311.39 305.43 306.00 393,747 -6.39(-2.05%)
Apr 11, 2024 314.31 314.31 310.25 312.39 198,518 -0.12(-0.04%)
Apr 10, 2024 311.50 315.12 310.92 312.51 313,542 -6.63(-2.08%)
Apr 09, 2024 323.77 325.91 318.33 319.14 395,580 -1.82(-0.57%)
Apr 08, 2024 319.15 322.76 317.17 320.96 302,613 +2.13(+0.67%)
Apr 05, 2024 314.14 322.20 312.44 318.83 431,233 +5.65(+1.80%)
Apr 04, 2024 314.77 323.89 312.85 313.18 549,075 -7.91(-2.46%)
Apr 03, 2024 321.38 324.07 316.95 321.09 531,410 -1.58(-0.49%)
Apr 02, 2024 327.34 327.34 321.47 322.67 483,610 -9.06(-2.73%)
Apr 01, 2024 337.00 338.98 329.97 331.73 428,111 -4.22(-1.26%)
Mar 28, 2024 330.19 336.74 327.77 335.95 520,512 +6.45(+1.96%)
Mar 27, 2024 333.01 335.98 329.28 329.50 541,108 -0.41(-0.12%)
Mar 26, 2024 331.33 333.49 329.34 329.91 441,944 +0.11(+0.03%)
Mar 25, 2024 332.05 333.18 329.44 329.80 365,071 -2.20(-0.66%)
Mar 22, 2024 334.02 336.35 328.15 332.00 476,447 -5.28(-1.57%)
Mar 21, 2024 337.02 339.45 335.82 337.28 418,449 +1.54(+0.46%)
Mar 20, 2024 335.79 336.86 330.98 335.74 342,729 +0.95(+0.28%)
Mar 19, 2024 329.76 335.96 327.95 334.79 365,432 +2.28(+0.69%)
Mar 18, 2024 334.76 338.11 332.12 332.51 376,958 -2.25(-0.67%)
Mar 15, 2024 332.21 335.83 323.77 334.76 416,240 +1.08(+0.32%)
Mar 14, 2024 335.15 336.23 330.51 333.68 301,062 +0.18(+0.05%)
Mar 13, 2024 340.44 341.00 331.02 333.50 488,743 -4.86(-1.44%)
Mar 12, 2024 332.10 340.38 328.63 338.36 681,234 +5.98(+1.80%)
Mar 11, 2024 332.49 335.98 328.44 332.38 754,360 -2.26(-0.68%)
Mar 08, 2024 340.82 342.51 333.90 334.64 514,976 -5.36(-1.58%)
Mar 07, 2024 336.76 340.82 335.93 340.00 373,042 +4.38(+1.31%)
Mar 06, 2024 344.00 344.77 334.30 335.62 673,603 +0.13(+0.04%)
Mar 05, 2024 325.35 335.71 325.35 335.49 661,317 +4.23(+1.28%)
Mar 04, 2024 324.77 332.95 320.86 331.26 650,344 +5.75(+1.77%)
Mar 01, 2024 319.88 325.75 317.79 325.51 450,738 +4.89(+1.53%)
Feb 29, 2024 323.63 323.63 318.12 320.62 478,537 -2.82(-0.87%)
Feb 28, 2024 319.83 326.03 319.39 323.44 508,457 +0.98(+0.30%)
Feb 27, 2024 318.78 323.74 318.17 322.46 514,029 +3.73(+1.17%)
Feb 26, 2024 312.48 319.08 312.43 318.73 891,727 +4.54(+1.44%)
Feb 23, 2024 313.87 316.52 309.67 314.19 703,532 +0.82(+0.26%)
Feb 22, 2024 301.47 323.80 298.01 313.37 1,245,474 +28.67(+10.07%)
Feb 21, 2024 285.65 285.65 277.21 284.70 630,650 +1.22(+0.43%)
Feb 20, 2024 289.03 296.50 282.98 283.48 725,473 -5.55(-1.92%)
Feb 16, 2024 290.08 292.22 286.89 289.03 587,423 -1.11(-0.38%)
Feb 15, 2024 292.72 296.68 286.72 290.14 756,032 -2.58(-0.88%)
Feb 14, 2024 278.94 293.29 278.94 292.72 1,025,386 +17.57(+6.39%)
Feb 13, 2024 273.64 278.80 272.14 275.15 606,614 -2.90(-1.04%)
Feb 12, 2024 277.00 281.58 276.00 278.05 697,866 -0.43(-0.15%)
Feb 09, 2024 275.37 282.39 274.70 278.48 579,144 +4.64(+1.69%)
Feb 08, 2024 270.74 274.09 267.88 273.84 388,222 +4.78(+1.78%)
Feb 07, 2024 265.64 270.41 262.39 269.06 292,961 +3.58(+1.35%)
Feb 06, 2024 269.00 269.00 261.25 265.48 464,166 -0.31(-0.12%)
Feb 05, 2024 257.94 267.00 256.96 265.79 471,421 +5.29(+2.03%)
Feb 02, 2024 259.78 261.88 257.65 260.50 535,969 +0.00(+0.00%)
Feb 01, 2024 262.26 268.34 256.21 260.50 484,523 -0.37(-0.14%)
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%)
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.