ICLR - ICON PLC
121.94
2.980 2.444%
Share volume: 803,699
Last Updated: 05-12-2026
Business Services/Services – Research, Development, Testing Labs:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$118.96
2.98
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $120.65 | $120.65 | $123.31 | $123.31 | $118.03 | $118.03 | $121.94 | $121.94 | 803,699 | $803,699.00 |
| 05-11-2026 | $124.14 | $124.14 | $124.80 | $124.80 | $118.79 | $118.79 | $118.96 | $118.96 | 824,482 | $824,482.00 |
| 05-08-2026 | $124.97 | $124.97 | $128.95 | $128.95 | $120.34 | $120.34 | $124.49 | $124.49 | 681,154 | $681,154.00 |
| 05-07-2026 | $125.27 | $125.27 | $129.73 | $129.73 | $122.91 | $122.91 | $125.00 | $125.00 | 1,121,630 | $1,121,630.00 |
| 05-06-2026 | $123.14 | $123.14 | $125.66 | $125.66 | $121.00 | $121.00 | $124.13 | $124.13 | 1,230,812 | $1,230,812.00 |
| 05-05-2026 | $112.00 | $112.00 | $122.45 | $122.45 | $112.00 | $112.00 | $121.32 | $121.32 | 1,594,531 | $1,594,531.00 |
| 05-04-2026 | $112.42 | $112.42 | $112.53 | $112.53 | $108.80 | $108.80 | $111.97 | $111.97 | 781,109 | $781,109.00 |
| 05-01-2026 | $119.66 | $119.66 | $120.49 | $120.49 | $112.12 | $112.12 | $112.85 | $112.85 | 1,000,929 | $1,000,929.00 |
| 04-30-2026 | $115.15 | $115.15 | $118.80 | $118.80 | $111.00 | $111.00 | $118.33 | $118.33 | 1,561,248 | $1,561,248.00 |
| 04-29-2026 | $116.25 | $116.25 | $119.43 | $119.43 | $110.38 | $110.38 | $116.17 | $116.17 | 4,097,169 | $4,097,169.00 |