Get the Stockscreener App
199.08
1.31%
-2.64
After Hours:
199.08
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 January 31, 2025, is $199.08.
- 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 463.49% to $199.08 now.
- The 52-week high stock price for ICLR is $347.72, representing a 74.66% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for ICLR is $183.38, indicating a -7.89% decrease from the current share price, occurred on November 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $204.3 | $198.6 | $5.69 | 490,527.0 | -1.31% |
| Jan 30, 2025 | $202.8 | $197.2 | $5.63 | 595,077.0 | +1.82% |
| Jan 29, 2025 | $200.7 | $194.3 | $6.35 | 814,893.0 | -2.01% |
| Jan 28, 2025 | $204.1 | $198.9 | $5.18 | 1,136,580.0 | -0.03% |
| Jan 27, 2025 | $206.6 | $200.2 | $6.44 | 847,258.0 | +0.89% |
| Jan 24, 2025 | $204.4 | $200.0 | $4.37 | 823,638.0 | -1.09% |
| Jan 23, 2025 | $203.7 | $196.5 | $7.21 | 1,088,041.0 | -0.19% |
| Jan 22, 2025 | $205.9 | $200.2 | $5.79 | 526,715.0 | -0.98% |
| Jan 21, 2025 | $205.3 | $197.8 | $7.48 | 938,259.0 | +3.51% |
| Jan 17, 2025 | $204.1 | $197.6 | $6.44 | 1,229,469.0 | -2.15% |
| Jan 16, 2025 | $203.1 | $196.8 | $6.28 | 1,442,394.0 | +1.50% |
| Jan 15, 2025 | $205.0 | $196.5 | $8.49 | 1,869,296.0 | -0.38% |
| Jan 14, 2025 | $209.7 | $197.9 | $11.83 | 1,830,423.0 | -8.14% |
| Jan 13, 2025 | $220.5 | $213.7 | $6.84 | 763,640.0 | -0.11% |
| Jan 10, 2025 | $220.9 | $215.9 | $5.02 | 932,155.0 | -0.51% |
| Jan 08, 2025 | $221.8 | $216.2 | $5.61 | 885,537.0 | -1.46% |
| Jan 07, 2025 | $228.3 | $217.8 | $10.53 | 1,003,526.0 | +3.28% |
| Jan 06, 2025 | $219.2 | $214.1 | $5.12 | 530,579.0 | +1.05% |
| Jan 03, 2025 | $216.5 | $211.0 | $5.49 | 502,716.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $228.3 | $194.3 | $33.95 | 19,279,017.0 | -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% |
0.69%
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):