Get the Stockscreener App
176.90
0.80%
1.69
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 September 18, 2025, is $176.90.
- 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 400.71% to $176.90 now.
- The 52-week high stock price for ICLR is $310.54, representing a 75.55% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for ICLR is $125.10, indicating a -29.28% 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 |
|---|---|---|---|---|---|
| Sep 18, 2025 | $178.6 | $174.6 | $4.00 | 146,230.0 | +0.99% |
| Sep 17, 2025 | $178.2 | $172.8 | $5.38 | 894,947.0 | +1.20% |
| Sep 16, 2025 | $175.5 | $170.9 | $4.65 | 1,333,942.0 | +1.57% |
| Sep 15, 2025 | $177.0 | $170.3 | $6.65 | 1,080,716.0 | -2.59% |
| Sep 12, 2025 | $176.1 | $170.3 | $5.79 | 1,597,307.0 | -0.06% |
| Sep 11, 2025 | $175.4 | $166.4 | $8.98 | 1,410,385.0 | +5.85% |
| Sep 10, 2025 | $169.9 | $164.0 | $5.93 | 1,468,734.0 | -2.07% |
| Sep 09, 2025 | $175.4 | $168.6 | $6.81 | 1,155,263.0 | -4.99% |
| Sep 08, 2025 | $180.1 | $172.8 | $7.24 | 1,168,830.0 | +1.68% |
| Sep 05, 2025 | $180.9 | $174.0 | $6.92 | 1,260,111.0 | -0.84% |
| Sep 04, 2025 | $177.3 | $161.0 | $16.34 | 2,066,709.0 | -2.03% |
| Sep 03, 2025 | $182.7 | $178.3 | $4.39 | 1,064,753.0 | +1.22% |
| Sep 02, 2025 | $178.5 | $172.9 | $5.59 | 813,704.0 | -0.06% |
| Aug 29, 2025 | $179.4 | $173.3 | $6.10 | 534,304.0 | +1.65% |
| Aug 28, 2025 | $175.2 | $172.4 | $2.83 | 495,315.0 | +0.60% |
| Aug 27, 2025 | $174.7 | $170.0 | $4.74 | 671,287.0 | +1.30% |
| Aug 26, 2025 | $173.0 | $170.3 | $2.77 | 360,216.0 | +0.01% |
| Aug 25, 2025 | $176.3 | $171.0 | $5.22 | 671,403.0 | -2.32% |
| Aug 22, 2025 | $181.5 | $175.0 | $6.50 | 1,166,425.0 | +0.07% |
| Aug 21, 2025 | $178.0 | $174.5 | $3.52 | 1,204,717.0 | -2.52% |
| Aug 20, 2025 | $181.5 | $177.8 | $3.75 | 987,533.0 | +0.34% |
| Aug 19, 2025 | $180.7 | $177.4 | $3.30 | 901,731.0 | +0.60% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $182.7 | $161.0 | $21.66 | 15,461,631.0 | -0.56% |
| 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% |
1.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):