ICLR - ICON PLC
119.68
4.100 3.426%
Share volume: 1,175,806
Last Updated: 04-17-2026
Business Services/Services – Research, Development, Testing Labs:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$115.58
4.10
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $116.98 | $116.98 | $121.03 | $121.03 | $116.41 | $116.41 | $119.68 | $119.68 | 1,175,806 | $1,175,665.00 |
| 04-16-2026 | $116.54 | $116.54 | $118.54 | $118.54 | $114.26 | $114.26 | $115.58 | $115.58 | 1,139,195 | $1,139,195.00 |
| 04-15-2026 | $113.31 | $113.31 | $116.65 | $116.65 | $112.53 | $112.53 | $116.50 | $116.50 | 1,356,758 | $1,356,758.00 |
| 04-14-2026 | $110.54 | $110.54 | $114.29 | $114.29 | $110.25 | $110.25 | $113.06 | $113.06 | 899,386 | $899,386.00 |
| 04-13-2026 | $106.22 | $106.22 | $111.09 | $111.09 | $105.05 | $105.05 | $110.37 | $110.37 | 951,128 | $951,128.00 |
| 04-10-2026 | $107.76 | $107.76 | $107.76 | $107.76 | $104.07 | $104.07 | $106.81 | $106.81 | 669,617 | $669,617.00 |
| 04-09-2026 | $105.12 | $105.12 | $106.83 | $106.83 | $102.53 | $102.53 | $106.70 | $106.70 | 692,962 | $692,962.00 |
| 04-08-2026 | $111.90 | $111.90 | $113.12 | $113.12 | $106.15 | $106.15 | $106.54 | $106.54 | 784,771 | $784,771.00 |
| 04-07-2026 | $109.62 | $109.62 | $110.74 | $110.74 | $106.42 | $106.42 | $107.16 | $107.16 | 536,851 | $536,851.00 |
| 04-06-2026 | $113.50 | $113.50 | $114.06 | $114.06 | $108.15 | $108.15 | $109.62 | $109.62 | 633,389 | $633,389.00 |