ICLR - ICON PLC
110.03
2.830 2.572%
Share volume: 1,046,434
Last Updated: 03-09-2026
Business Services/Services – Research, Development, Testing Labs:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$107.20
2.83
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $105.77 | $105.77 | $110.41 | $110.41 | $104.01 | $104.01 | $110.03 | $110.03 | 1,046,434 | $1,046,434.00 |
| 03-06-2026 | $108.23 | $108.23 | $109.97 | $109.97 | $106.28 | $106.28 | $107.20 | $107.20 | 1,393,466 | $1,393,466.00 |
| 03-05-2026 | $108.43 | $108.43 | $113.88 | $113.88 | $108.43 | $108.43 | $110.60 | $110.60 | 1,330,117 | $1,330,117.00 |
| 03-04-2026 | $109.29 | $109.29 | $111.37 | $111.37 | $106.98 | $106.98 | $110.20 | $110.20 | 1,027,038 | $1,027,038.00 |
| 03-03-2026 | $105.89 | $105.89 | $109.58 | $109.58 | $103.74 | $103.74 | $108.70 | $108.70 | 1,225,753 | $1,225,753.00 |
| 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 |