Get the Stockscreener App
121.94
2.51%
2.98
Pre-market:
120.60
-1.34
-1.10%
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 May 12, 2026, is $121.94.
- 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 245.15% to $121.94 now.
- The 52-week high stock price for ICLR is $211.00, representing a 73.04% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for ICLR is $66.57, indicating a -45.41% decrease from the current share price, occurred on February 12, 2026.
- The closing price of Icon Plc (ICLR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 12, 2026 | $123.3 | $118.0 | $5.28 | 803,699.0 | +2.51% |
| May 11, 2026 | $124.8 | $118.8 | $6.01 | 824,436.0 | -4.44% |
| May 08, 2026 | $128.9 | $120.3 | $8.61 | 681,137.0 | -0.41% |
| May 07, 2026 | $129.7 | $122.9 | $6.82 | 1,121,630.0 | +0.70% |
| May 06, 2026 | $125.7 | $121.0 | $4.65 | 1,230,809.0 | +2.32% |
| May 05, 2026 | $122.5 | $112.0 | $10.45 | 1,594,457.0 | +8.35% |
| May 04, 2026 | $112.5 | $108.8 | $3.73 | 780,868.0 | -0.78% |
| May 01, 2026 | $120.5 | $112.1 | $8.37 | 1,000,917.0 | -4.63% |
| Apr 30, 2026 | $118.8 | $111.0 | $7.80 | 1,561,246.0 | +1.86% |
| Apr 29, 2026 | $119.4 | $110.4 | $9.06 | 4,095,856.0 | +13.35% |
| Apr 28, 2026 | $103.8 | $99.06 | $4.79 | 1,580,316.0 | -0.70% |
| Apr 27, 2026 | $103.3 | $99.37 | $3.97 | 3,350,034.0 | +1.02% |
| Apr 24, 2026 | $107.7 | $99.93 | $7.78 | 1,801,941.0 | -3.92% |
| Apr 23, 2026 | $110.1 | $104.0 | $6.07 | 2,320,219.0 | -7.87% |
| Apr 22, 2026 | $117.7 | $113.5 | $4.23 | 1,163,644.0 | +0.22% |
| Apr 21, 2026 | $118.7 | $114.1 | $4.58 | 1,023,870.0 | -1.66% |
| Apr 20, 2026 | $119.5 | $115.8 | $3.67 | 994,890.0 | -2.14% |
| Apr 17, 2026 | $121.0 | $116.4 | $4.62 | 1,175,736.0 | +3.55% |
| Apr 16, 2026 | $118.5 | $114.3 | $4.28 | 1,139,194.0 | -0.79% |
| Apr 15, 2026 | $116.7 | $112.5 | $4.12 | 1,356,582.0 | +3.04% |
| Apr 14, 2026 | $114.3 | $110.2 | $4.03 | 899,379.0 | +2.44% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $129.7 | $108.8 | $20.93 | 8,841,652.0 | +3.05% |
| Apr, 2026 | $121.0 | $99.06 | $21.97 | 28,186,583.0 | +6.93% |
| Mar, 2026 | $113.9 | $95.75 | $18.13 | 23,281,244.0 | +2.33% |
| Feb, 2026 | $180.5 | $66.57 | $113.9 | 70,662,025.0 | -40.01% |
| Jan, 2026 | $203.9 | $172.0 | $31.92 | 18,983,184.0 | -1.08% |
Icon Plc Stock (ICLR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $191.9 | $172.5 | $19.31 | 17,597,786.0 | -1.08% |
| 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% |
0.89%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):