ICLR - Icon Plc
106.34
-9.090 -8.548%
Share volume: 2,319,467
Last Updated: 04-23-2026
Business Services/Services – Research, Development, Testing Labs:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$115.43
-9.09
-0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $107.50 | $107.50 | $110.10 | $110.10 | $104.03 | $104.03 | $106.34 | $106.34 | 2,319,467 | $2,319,467.00 |
| 04-22-2026 | $116.91 | $116.91 | $117.72 | $117.72 | $113.48 | $113.48 | $115.43 | $115.43 | 1,164,462 | $1,164,462.00 |
| 04-21-2026 | $116.47 | $116.47 | $118.68 | $118.68 | $114.10 | $114.10 | $115.18 | $115.18 | 1,023,921 | $1,023,921.00 |
| 04-20-2026 | $118.25 | $118.25 | $119.45 | $119.45 | $115.78 | $115.78 | $117.12 | $117.12 | 995,363 | $995,363.00 |
| 04-17-2026 | $116.98 | $116.98 | $121.03 | $121.03 | $116.41 | $116.41 | $119.68 | $119.68 | 1,175,806 | $1,175,806.00 |
| 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 |