ICLR - ICON PLC
102.08
-1.000 -0.980%
Share volume: 1,045,776
Last Updated: 03-27-2026
Business Services/Services – Research, Development, Testing Labs:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$103.08
-1.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $102.70 | $102.70 | $103.97 | $103.97 | $100.95 | $100.95 | $102.08 | $102.08 | 1,045,776 | $1,045,649.00 |
| 03-26-2026 | $101.63 | $101.63 | $103.22 | $103.22 | $100.25 | $100.25 | $103.08 | $103.08 | 846,765 | $846,765.00 |
| 03-25-2026 | $102.40 | $102.40 | $104.27 | $104.27 | $97.11 | $97.11 | $99.99 | $99.99 | 557,686 | $557,686.00 |
| 03-24-2026 | $99.88 | $99.88 | $103.92 | $103.92 | $98.60 | $98.60 | $101.28 | $101.28 | 778,745 | $778,745.00 |
| 03-23-2026 | $101.05 | $101.05 | $103.42 | $103.42 | $99.88 | $99.88 | $100.35 | $100.35 | 802,780 | $802,780.00 |
| 03-20-2026 | $98.18 | $98.18 | $100.70 | $100.70 | $97.21 | $97.21 | $99.70 | $99.70 | 1,375,338 | $1,375,338.00 |
| 03-19-2026 | $96.01 | $96.01 | $98.77 | $98.77 | $95.75 | $95.75 | $98.05 | $98.05 | 689,039 | $689,039.00 |
| 03-18-2026 | $98.30 | $98.30 | $99.73 | $99.73 | $96.50 | $96.50 | $97.14 | $97.14 | 1,164,477 | $1,164,477.00 |
| 03-17-2026 | $98.99 | $98.99 | $102.34 | $102.34 | $98.01 | $98.01 | $100.49 | $100.49 | 874,149 | $874,149.00 |
| 03-16-2026 | $99.94 | $99.94 | $100.68 | $100.68 | $96.00 | $96.00 | $97.61 | $97.61 | 1,059,407 | $1,059,407.00 |