ICLR - ICON PLC
108.7
0.430 0.396%
Share volume: 1,213,525
Last Updated: 03-03-2026
Business Services/Services – Research, Development, Testing Labs:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$108.27
0.43
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $105.89 | $105.89 | $109.58 | $109.58 | $103.74 | $103.74 | $108.70 | $108.70 | 1,213,525 | $1,213,525.00 |
| 03-02-2026 | $105.81 | $105.81 | $110.28 | $110.28 | $105.51 | $105.51 | $108.27 | $108.27 | 1,772,031 | $1,772,031.00 |
| 02-27-2026 | $105.95 | $105.95 | $108.72 | $108.72 | $104.12 | $104.12 | $108.14 | $108.14 | 1,383,290 | $1,383,290.00 |
| 02-26-2026 | $100.65 | $100.65 | $106.86 | $106.86 | $99.98 | $99.98 | $106.13 | $106.13 | 1,396,515 | $1,396,515.00 |
| 02-25-2026 | $104.92 | $104.92 | $104.92 | $104.92 | $99.49 | $99.49 | $101.00 | $101.00 | 1,138,596 | $1,138,596.00 |
| 02-24-2026 | $104.84 | $104.84 | $106.89 | $106.89 | $103.85 | $103.85 | $104.09 | $104.09 | 1,287,055 | $1,287,055.00 |
| 02-23-2026 | $100.68 | $100.68 | $105.50 | $105.50 | $100.03 | $100.03 | $104.66 | $104.66 | 2,454,668 | $2,454,668.00 |
| 02-20-2026 | $96.83 | $96.83 | $100.83 | $100.83 | $96.83 | $96.83 | $99.70 | $99.70 | 1,642,937 | $1,642,937.00 |
| 02-19-2026 | $94.85 | $94.85 | $99.52 | $99.52 | $92.59 | $92.59 | $98.41 | $98.41 | 2,217,636 | $2,217,636.00 |
| 02-18-2026 | $89.26 | $89.26 | $97.30 | $97.30 | $87.91 | $87.91 | $96.50 | $96.50 | 3,163,478 | $3,163,478.00 |