Get the Stockscreener App
162.96
3.45%
-5.83
After Hours:
162.96
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 November 04, 2025, is $162.96.
- 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 361.25% to $162.96 now.
- The 52-week high stock price for ICLR is $231.89, representing a 42.30% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for ICLR is $125.10, indicating a -23.23% 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 |
|---|---|---|---|---|---|
| Nov 04, 2025 | $168.7 | $162.8 | $5.84 | 653,730.0 | -3.45% |
| Nov 03, 2025 | $170.9 | $166.2 | $4.75 | 655,310.0 | -1.76% |
| Oct 31, 2025 | $173.0 | $163.4 | $9.57 | 974,961.0 | +3.93% |
| Oct 30, 2025 | $166.3 | $162.4 | $3.99 | 898,469.0 | -0.37% |
| Oct 29, 2025 | $177.5 | $165.1 | $12.41 | 1,283,604.0 | -6.63% |
| Oct 28, 2025 | $180.7 | $174.5 | $6.18 | 1,018,496.0 | -2.36% |
| Oct 27, 2025 | $184.6 | $175.1 | $9.44 | 905,733.0 | +2.20% |
| Oct 24, 2025 | $179.8 | $173.9 | $5.89 | 1,165,423.0 | -1.05% |
| Oct 23, 2025 | $193.0 | $173.4 | $19.62 | 2,237,321.0 | -6.54% |
| Oct 22, 2025 | $197.9 | $189.0 | $8.92 | 1,808,662.0 | -0.34% |
| Oct 21, 2025 | $198.3 | $184.2 | $14.06 | 1,485,870.0 | +2.55% |
| Oct 20, 2025 | $190.4 | $185.5 | $4.86 | 1,005,780.0 | +1.83% |
| Oct 17, 2025 | $189.6 | $182.3 | $7.25 | 777,838.0 | -1.80% |
| Oct 16, 2025 | $193.2 | $186.5 | $6.73 | 1,020,887.0 | +0.32% |
| Oct 15, 2025 | $188.6 | $184.1 | $4.46 | 641,531.0 | +1.04% |
| Oct 14, 2025 | $187.4 | $180.5 | $6.89 | 726,685.0 | -0.08% |
| Oct 13, 2025 | $188.2 | $182.3 | $5.89 | 803,561.0 | +1.40% |
| Oct 10, 2025 | $188.8 | $181.1 | $7.69 | 540,751.0 | -2.25% |
| Oct 09, 2025 | $189.4 | $185.6 | $3.82 | 484,846.0 | +0.66% |
| Oct 08, 2025 | $188.4 | $183.7 | $4.65 | 1,169,939.0 | -0.09% |
| Oct 07, 2025 | $192.7 | $185.8 | $6.94 | 640,405.0 | -1.98% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $170.9 | $162.8 | $8.12 | 1,962,770.0 | -5.16% |
| 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% |
0.45%
6.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):