ICLR - ICON PLC
111.42
0.760 0.682%
Share volume: 798,208
Last Updated: 04-01-2026
Business Services/Services – Research, Development, Testing Labs:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$110.66
0.76
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $110.83 | $110.83 | $112.94 | $112.94 | $110.33 | $110.33 | $111.42 | $111.42 | 798,208 | $798,208.00 |
| 03-31-2026 | $105.10 | $105.10 | $112.01 | $112.01 | $103.19 | $103.19 | $110.66 | $110.66 | 1,190,155 | $1,190,155.00 |
| 03-30-2026 | $103.07 | $103.07 | $106.90 | $106.90 | $102.30 | $102.30 | $105.10 | $105.10 | 1,089,566 | $1,089,566.00 |
| 03-27-2026 | $102.70 | $102.70 | $103.97 | $103.97 | $100.95 | $100.95 | $102.08 | $102.08 | 1,045,776 | $1,045,776.00 |
| 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 |