Get the Stockscreener App
185.87
0.23%
0.42
Icon Plc Stock (ICLR) Price History
The historical daily chart and data for Icon Plc stock (ICLR), show that the latest closing stock price as of December 05, 2025, is $185.87.
- Icon Plc all-time high stock price is $347.72, occurred on July 16, 2024.
- The lowest Icon Plc stock price recorded was $35.33 on April 30, 2014. Since then, Icon Plc's stock price has risen over 426.10% to $185.87 now.
- The 52-week high stock price for ICLR is $228.28, representing a 22.82% increase from the current share price, occurred on January 07, 2025.
- The 52-week low stock price for ICLR is $125.10, indicating a -32.69% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Icon Plc (ICLR) stock in the beginning of 2024 was $296.00. The stock closed the year at $194.25, a loss of over -34.38% for the year.
The table below shows more information about ICLR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $189.0 | $180.9 | $8.04 | 905,324.0 | +0.23% |
| Dec 04, 2025 | $186.8 | $174.1 | $12.64 | 1,497,539.0 | -1.24% |
| Dec 03, 2025 | $191.2 | $181.6 | $9.54 | 1,031,208.0 | +2.53% |
| Dec 02, 2025 | $185.8 | $178.0 | $7.74 | 912,764.0 | +1.91% |
| Dec 01, 2025 | $187.6 | $177.1 | $10.45 | 1,336,364.0 | -2.86% |
| Nov 28, 2025 | $186.6 | $181.8 | $4.80 | 671,417.0 | +0.74% |
| Nov 26, 2025 | $184.1 | $173.9 | $10.22 | 1,626,798.0 | +5.23% |
| Nov 25, 2025 | $176.1 | $164.6 | $11.48 | 1,445,021.0 | +6.07% |
| Nov 24, 2025 | $165.7 | $161.8 | $4.00 | 796,988.0 | -0.01% |
| Nov 21, 2025 | $165.5 | $155.7 | $9.83 | 1,336,650.0 | +4.07% |
| Nov 20, 2025 | $163.0 | $154.2 | $8.77 | 1,366,622.0 | -0.43% |
| Nov 19, 2025 | $164.4 | $157.4 | $7.06 | 1,375,941.0 | -1.37% |
| Nov 18, 2025 | $162.0 | $154.1 | $7.88 | 567,711.0 | +2.89% |
| Nov 17, 2025 | $162.4 | $156.3 | $6.04 | 1,017,399.0 | -3.51% |
| Nov 14, 2025 | $165.5 | $158.1 | $7.39 | 562,711.0 | -0.78% |
| Nov 13, 2025 | $166.3 | $161.2 | $5.07 | 452,634.0 | +0.02% |
| Nov 12, 2025 | $167.4 | $163.3 | $4.16 | 566,972.0 | +0.00% |
| Nov 11, 2025 | $164.8 | $157.2 | $7.59 | 806,086.0 | +3.64% |
| Nov 10, 2025 | $159.8 | $156.1 | $3.71 | 907,911.0 | -0.92% |
| Nov 07, 2025 | $159.8 | $155.0 | $4.76 | 627,735.0 | -0.54% |
Icon Plc Stock (ICLR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Icon Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICLR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Icon Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Icon Plc Stock (ICLR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $191.2 | $174.1 | $17.02 | 6,588,523.0 | +0.47% |
| Nov, 2025 | $186.6 | $154.1 | $32.45 | 16,515,036.0 | +7.67% |
| Oct, 2025 | $198.3 | $162.4 | $35.94 | 23,871,192.0 | -1.82% |
| Sep, 2025 | $183.5 | $161.0 | $22.45 | 23,426,483.0 | -1.65% |
| Aug, 2025 | $181.5 | $154.7 | $26.82 | 19,568,868.0 | +5.17% |
| Jul, 2025 | $211.0 | $139.2 | $71.85 | 35,263,479.0 | +16.32% |
| Jun, 2025 | $150.0 | $126.1 | $23.86 | 24,477,288.0 | +11.64% |
| May, 2025 | $152.0 | $125.1 | $26.89 | 35,653,736.0 | -13.97% |
| Apr, 2025 | $175.9 | $133.3 | $42.60 | 35,829,660.0 | -13.46% |
| Mar, 2025 | $189.3 | $168.0 | $21.30 | 19,301,682.0 | -7.91% |
| Feb, 2025 | $208.9 | $181.5 | $27.44 | 18,624,449.0 | -4.55% |
| Jan, 2025 | $228.3 | $194.3 | $33.95 | 18,788,490.0 | -5.07% |
Icon Plc Stock (ICLR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $222.6 | $200.7 | $21.89 | 19,675,444.0 | -0.29% |
| Nov, 2024 | $231.9 | $183.4 | $48.51 | 32,084,586.0 | -5.34% |
| Oct, 2024 | $303.7 | $220.0 | $83.68 | 28,641,956.0 | -22.69% |
| Sep, 2024 | $323.2 | $269.1 | $54.17 | 15,312,128.0 | -10.79% |
| Aug, 2024 | $331.5 | $300.0 | $31.52 | 7,363,656.0 | -1.94% |
| Jul, 2024 | $347.7 | $288.4 | $59.29 | 12,916,301.0 | +4.78% |
| Jun, 2024 | $331.0 | $308.5 | $22.57 | 14,109,524.0 | -3.49% |
| May, 2024 | $332.5 | $295.8 | $36.77 | 10,887,409.0 | +9.04% |
| Apr, 2024 | $339.0 | $287.0 | $51.96 | 12,004,328.0 | -11.33% |
| Mar, 2024 | $344.8 | $317.8 | $26.98 | 9,769,005.0 | +4.78% |
| Feb, 2024 | $326.0 | $256.2 | $69.82 | 12,239,977.0 | +22.90% |
| Jan, 2024 | $283.9 | $244.6 | $39.26 | 12,240,639.0 | -7.84% |
Icon Plc Stock (ICLR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $288.5 | $261.9 | $26.57 | 9,198,842.0 | +6.04% |
| Nov, 2023 | $276.7 | $238.2 | $38.51 | 9,172,628.0 | +9.42% |
| Oct, 2023 | $253.8 | $221.2 | $32.58 | 14,564,948.0 | -0.93% |
| Sep, 2023 | $268.0 | $243.8 | $24.15 | 9,453,109.0 | -5.27% |
| Aug, 2023 | $268.1 | $245.9 | $22.16 | 11,294,684.0 | +3.39% |
| Jul, 2023 | $259.0 | $233.8 | $25.20 | 15,151,565.0 | +0.48% |
| Jun, 2023 | $252.2 | $210.4 | $41.71 | 17,759,666.0 | +17.45% |
| May, 2023 | $217.6 | $181.9 | $35.67 | 15,901,412.0 | +10.56% |
| Apr, 2023 | $216.3 | $186.2 | $30.14 | 11,900,958.0 | -9.79% |
| Mar, 2023 | $238.4 | $200.2 | $38.25 | 11,725,560.0 | -5.34% |
| Feb, 2023 | $247.5 | $216.8 | $30.68 | 10,270,246.0 | -2.20% |
| Jan, 2023 | $236.1 | $190.7 | $45.32 | 10,013,696.0 | +18.77% |
0.91%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):