NasdaqGS - Nasdaq Real Time Price USD

ICON Public Limited Company (ICLR)

Compare
218.22
-1.12
(-0.51%)
At close: January 10 at 4:00:02 PM EST
218.22
0.00
(0.00%)
After hours: January 10 at 5:03:32 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 217.27 220.93 215.91 218.22 218.22 936,800
Jan 8, 2025 220.16 221.80 216.19 219.34 219.34 1,021,800
Jan 7, 2025 219.54 228.29 217.76 222.58 222.58 1,017,900
Jan 6, 2025 214.11 219.23 214.11 215.51 215.51 532,200
Jan 3, 2025 214.33 216.49 211.00 213.28 213.28 503,100
Jan 2, 2025 212.52 215.96 211.36 212.63 212.63 537,900
Dec 31, 2024 210.93 214.75 208.67 209.71 209.71 399,300
Dec 30, 2024 210.46 211.99 206.76 209.64 209.64 331,900
Dec 27, 2024 213.79 215.47 211.01 212.29 212.29 395,300
Dec 26, 2024 211.25 214.48 210.32 213.82 213.82 591,100
Dec 24, 2024 210.21 213.34 208.26 213.26 213.26 453,800
Dec 23, 2024 206.77 210.26 205.44 210.02 210.02 828,800
Dec 20, 2024 200.88 210.05 200.69 207.51 207.51 849,900
Dec 19, 2024 202.90 206.93 202.36 204.61 204.61 1,161,300
Dec 18, 2024 203.93 207.84 201.38 204.40 204.40 1,442,000
Dec 17, 2024 203.20 211.76 202.36 203.26 203.26 1,220,700
Dec 16, 2024 207.12 210.76 203.00 204.18 204.18 1,316,600
Dec 13, 2024 210.80 210.90 206.11 208.15 208.15 976,900
Dec 12, 2024 211.70 211.97 206.21 210.81 210.81 1,040,600
Dec 11, 2024 215.46 218.34 211.23 212.18 212.18 1,198,600
Dec 10, 2024 219.89 221.60 213.72 215.96 215.96 1,259,500
Dec 9, 2024 218.21 222.58 217.06 219.23 219.23 1,013,800
Dec 6, 2024 211.99 217.74 209.71 217.47 217.47 1,290,900
Dec 5, 2024 213.90 215.54 209.25 209.49 209.49 878,800
Dec 4, 2024 212.22 217.40 209.66 214.50 214.50 1,039,400
Dec 3, 2024 212.87 214.66 210.70 212.99 212.99 1,349,000
Dec 2, 2024 211.00 216.75 210.25 213.56 213.56 1,662,400
Nov 29, 2024 212.21 212.30 209.30 210.25 210.25 311,200
Nov 27, 2024 213.82 215.08 209.13 212.84 212.84 468,500
Nov 26, 2024 214.64 215.38 209.32 212.15 212.15 968,700
Nov 25, 2024 215.43 219.62 215.00 216.76 216.76 1,248,100
Nov 22, 2024 212.76 221.34 212.21 214.25 214.25 2,528,300
Nov 21, 2024 204.84 213.37 204.00 212.76 212.76 2,425,200
Nov 20, 2024 196.67 203.97 196.66 203.67 203.67 1,837,100
Nov 19, 2024 186.79 195.68 185.38 195.60 195.60 1,508,200
Nov 18, 2024 187.69 189.85 183.38 187.22 187.22 1,902,000
Nov 15, 2024 196.70 197.55 188.57 189.64 189.64 2,203,300
Nov 14, 2024 204.00 204.80 198.00 200.02 200.02 1,757,900
Nov 13, 2024 212.08 212.10 203.83 203.90 203.90 1,804,800
Nov 12, 2024 212.96 215.60 210.66 212.27 212.27 1,454,300
Nov 11, 2024 217.00 217.91 210.84 212.18 212.18 1,325,500
Nov 8, 2024 214.43 217.69 208.65 214.93 214.93 2,209,700
Nov 7, 2024 224.88 224.99 214.79 215.01 215.01 3,032,600
Nov 6, 2024 230.01 231.89 218.94 223.85 223.85 1,673,900
Nov 5, 2024 219.50 227.94 218.57 226.42 226.42 1,140,200
Nov 4, 2024 220.45 223.66 217.67 218.80 218.80 1,303,200
Nov 1, 2024 222.44 226.78 219.81 220.40 220.40 1,493,200
Oct 31, 2024 224.81 229.18 220.28 222.11 222.11 2,874,200
Oct 30, 2024 230.02 234.60 227.74 227.89 227.89 1,605,100
Oct 29, 2024 231.28 232.51 225.74 232.40 232.40 1,835,000
Oct 28, 2024 221.26 234.00 221.26 230.50 230.50 2,292,500
Oct 25, 2024 224.79 229.00 220.01 220.47 220.47 2,593,300
Oct 24, 2024 240.61 242.72 220.51 221.73 221.73 6,192,400
Oct 23, 2024 281.15 284.98 278.43 280.76 280.76 1,932,600
Oct 22, 2024 283.00 289.29 277.88 283.49 283.49 1,378,700
Oct 21, 2024 295.99 300.25 288.60 288.64 288.64 978,300
Oct 18, 2024 296.13 301.46 294.91 297.72 297.72 506,600
Oct 17, 2024 293.79 300.11 288.75 295.24 295.24 742,100
Oct 16, 2024 294.68 296.70 289.84 293.60 293.60 437,200
Oct 15, 2024 295.42 299.51 294.50 294.87 294.87 230,500
Oct 14, 2024 295.88 298.61 292.45 296.55 296.55 405,800
Oct 11, 2024 295.40 297.99 293.01 296.65 296.65 312,000
Oct 10, 2024 290.19 303.69 288.43 296.29 296.29 626,300
Oct 9, 2024 287.00 292.77 285.15 292.66 292.66 573,700
Oct 8, 2024 290.06 292.31 286.74 287.56 287.56 525,600
Oct 7, 2024 291.94 294.04 285.20 290.37 290.37 410,400
Oct 4, 2024 294.86 299.05 291.86 293.54 293.54 482,700
Oct 3, 2024 293.91 297.81 282.44 293.18 293.18 725,100
Oct 2, 2024 284.51 295.88 280.96 294.39 294.39 709,600
Oct 1, 2024 287.31 290.45 282.80 284.51 284.51 674,000
Sep 30, 2024 285.46 287.69 283.01 287.31 287.31 342,800
Sep 27, 2024 286.90 287.24 283.04 285.61 285.61 653,400
Sep 26, 2024 287.63 287.63 282.96 286.13 286.13 999,000
Sep 25, 2024 294.15 294.15 281.43 283.92 283.92 1,057,200
Sep 24, 2024 295.67 297.95 294.74 296.44 296.44 458,000
Sep 23, 2024 305.14 305.14 296.05 296.30 296.30 613,000
Sep 20, 2024 299.18 303.16 294.52 303.07 303.07 1,013,700
Sep 19, 2024 308.28 310.54 299.81 300.92 300.92 299,200
Sep 18, 2024 295.60 308.60 294.51 302.45 302.45 959,800
Sep 17, 2024 297.71 299.59 292.37 292.54 292.54 524,600
Sep 16, 2024 300.48 303.61 293.83 295.58 295.58 806,500
Sep 13, 2024 302.00 304.16 298.31 300.00 300.00 610,000
Sep 12, 2024 294.27 301.53 288.15 299.69 299.69 1,491,000
Sep 11, 2024 282.40 294.57 282.40 289.81 289.81 1,436,600
Sep 10, 2024 299.80 303.76 269.08 280.48 280.48 1,822,800
Sep 9, 2024 303.31 304.50 296.07 298.70 298.70 1,119,800
Sep 6, 2024 309.18 309.44 300.42 302.52 302.52 277,800
Sep 5, 2024 311.44 313.51 306.89 308.00 308.00 296,800
Sep 4, 2024 311.57 314.31 310.03 312.52 312.52 230,100
Sep 3, 2024 319.05 323.25 311.62 312.22 312.22 451,700
Aug 30, 2024 321.91 322.47 314.07 322.06 322.06 446,100
Aug 29, 2024 322.22 328.04 319.99 320.58 320.58 345,300
Aug 28, 2024 326.75 326.75 317.11 320.74 320.74 318,700
Aug 27, 2024 321.99 326.02 319.61 326.01 326.01 215,400
Aug 26, 2024 323.75 328.35 318.96 322.97 322.97 233,200
Aug 23, 2024 324.31 325.78 321.29 324.16 324.16 195,600
Aug 22, 2024 326.34 326.74 319.60 320.32 320.32 624,200
Aug 21, 2024 323.65 326.53 321.70 323.13 323.13 195,600
Aug 20, 2024 325.00 326.68 322.00 323.99 323.99 302,200
Aug 19, 2024 322.48 325.00 319.95 324.91 324.91 172,400
Aug 16, 2024 319.88 322.92 317.82 322.49 322.49 191,000
Aug 15, 2024 322.73 323.96 316.98 321.53 321.53 284,600
Aug 14, 2024 321.28 323.30 315.35 317.42 317.42 187,800
Aug 13, 2024 314.03 320.67 312.53 320.34 320.34 418,900
Aug 12, 2024 313.49 314.06 304.30 311.72 311.72 329,100
Aug 9, 2024 313.58 315.88 311.23 312.93 312.93 206,000
Aug 8, 2024 307.66 315.79 304.34 313.04 313.04 356,200
Aug 7, 2024 316.07 316.07 301.71 306.57 306.57 535,800
Aug 6, 2024 312.97 319.66 310.35 312.53 312.53 450,100
Aug 5, 2024 304.06 316.22 300.01 310.49 310.49 646,300
Aug 2, 2024 320.85 321.41 308.40 317.08 317.08 418,000
Aug 1, 2024 328.24 331.53 326.06 327.15 327.15 370,500
Jul 31, 2024 335.07 338.67 328.05 328.44 328.44 578,300
Jul 30, 2024 331.39 333.63 327.86 330.51 330.51 543,900
Jul 29, 2024 323.92 330.11 322.25 329.33 329.33 711,600
Jul 26, 2024 314.01 325.10 312.85 323.46 323.46 908,600
Jul 25, 2024 310.00 326.71 288.43 313.10 313.10 1,550,400
Jul 24, 2024 331.86 338.80 327.06 331.77 331.77 900,600
Jul 23, 2024 335.92 339.89 331.29 332.23 332.23 533,400
Jul 22, 2024 334.54 342.55 331.30 339.93 339.93 425,600
Jul 19, 2024 328.38 331.08 325.08 329.70 329.70 371,600
Jul 18, 2024 331.92 333.42 324.78 327.80 327.80 531,000
Jul 17, 2024 344.00 345.86 333.84 333.92 333.92 685,400
Jul 16, 2024 342.44 347.72 340.04 346.20 346.20 699,800
Jul 15, 2024 336.81 342.36 334.47 340.86 340.86 464,900
Jul 12, 2024 335.78 339.85 334.41 336.03 336.03 453,000
Jul 11, 2024 330.00 339.24 329.00 334.20 334.20 386,100
Jul 10, 2024 325.09 329.68 322.79 328.65 328.65 451,100
Jul 9, 2024 321.30 325.38 321.00 324.00 324.00 421,400
Jul 8, 2024 321.99 322.68 317.18 320.92 320.92 322,800
Jul 5, 2024 318.00 322.52 316.52 320.77 320.77 329,900
Jul 3, 2024 323.01 323.01 315.25 318.01 318.01 378,100
Jul 2, 2024 315.03 319.04 315.03 318.30 318.30 645,100
Jul 1, 2024 316.43 322.99 314.31 316.51 316.51 677,800
Jun 28, 2024 315.13 321.82 311.06 313.47 313.47 5,539,300
Jun 27, 2024 313.18 316.38 311.53 313.22 313.22 519,800
Jun 26, 2024 313.66 316.67 311.26 312.98 312.98 516,200
Jun 25, 2024 317.09 317.09 311.56 315.46 315.46 512,000
Jun 24, 2024 317.99 320.81 315.15 316.85 316.85 456,100
Jun 21, 2024 315.65 322.15 313.77 318.78 318.78 607,400
Jun 20, 2024 317.03 318.35 314.55 316.00 316.00 474,400
Jun 18, 2024 316.20 319.27 314.81 318.63 318.63 435,100
Jun 17, 2024 312.97 318.94 310.18 316.39 316.39 553,200
Jun 14, 2024 316.52 316.52 308.47 313.33 313.33 319,400
Jun 13, 2024 317.51 319.28 312.00 317.92 317.92 538,900
Jun 12, 2024 321.17 323.48 317.22 319.78 319.78 382,000
Jun 11, 2024 317.87 323.41 316.03 317.04 317.04 424,000
Jun 10, 2024 314.35 320.59 312.67 319.84 319.84 400,600
Jun 7, 2024 318.62 320.35 312.19 319.28 319.28 634,400
Jun 6, 2024 331.02 331.04 321.56 322.02 322.02 677,100
Jun 5, 2024 319.50 330.27 318.81 329.65 329.65 473,800
Jun 4, 2024 324.62 324.62 316.19 318.08 318.08 425,700
Jun 3, 2024 322.81 330.91 317.18 323.49 323.49 469,100
May 31, 2024 325.91 328.00 318.51 324.82 324.82 674,300
May 30, 2024 309.20 332.52 306.62 322.92 322.92 1,021,100
May 29, 2024 316.85 319.33 308.75 309.52 309.52 493,200
May 28, 2024 321.55 325.60 317.52 321.06 321.06 566,400
May 24, 2024 320.42 325.91 317.81 320.72 320.72 582,300
May 23, 2024 319.74 321.58 315.90 320.00 320.00 651,800
May 22, 2024 318.17 320.36 315.05 316.94 316.94 370,400
May 21, 2024 317.99 319.72 315.00 317.88 317.88 327,700
May 20, 2024 315.89 321.45 314.06 318.72 318.72 358,600
May 17, 2024 316.08 317.84 312.44 314.72 314.72 224,300
May 16, 2024 320.74 322.59 314.79 315.83 315.83 247,400
May 15, 2024 319.10 322.56 316.62 321.80 321.80 509,300
May 14, 2024 311.45 316.03 310.44 315.57 315.57 475,000
May 13, 2024 315.74 316.01 309.31 309.51 309.51 414,100
May 10, 2024 315.40 319.57 313.50 315.39 315.39 448,700
May 9, 2024 312.26 315.73 311.36 315.04 315.04 396,000
May 8, 2024 313.77 314.05 309.87 311.75 311.75 541,500
May 7, 2024 315.62 317.24 312.39 314.54 314.54 617,400
May 6, 2024 310.01 315.87 308.46 315.14 315.14 491,800
May 3, 2024 306.55 310.43 303.23 309.02 309.02 567,300
May 2, 2024 302.96 307.00 295.75 301.07 301.07 641,900
May 1, 2024 297.27 306.40 296.57 301.61 301.61 357,000
Apr 30, 2024 304.61 306.77 297.16 297.88 297.88 412,900
Apr 29, 2024 309.22 311.46 300.88 304.14 304.14 616,000
Apr 26, 2024 302.85 310.41 300.25 308.31 308.31 715,400
Apr 25, 2024 312.34 318.55 296.63 300.08 300.08 1,196,400
Apr 24, 2024 309.83 313.89 305.07 309.44 309.44 962,300
Apr 23, 2024 300.21 307.22 298.17 306.45 306.45 855,900
Apr 22, 2024 290.87 299.65 288.23 297.93 297.93 779,000
Apr 19, 2024 291.85 295.06 287.02 288.23 288.23 647,900
Apr 18, 2024 291.07 298.99 287.90 291.82 291.82 496,000
Apr 17, 2024 296.90 296.93 290.63 292.02 292.02 386,200
Apr 16, 2024 296.83 301.46 293.35 294.03 294.03 667,700
Apr 15, 2024 309.60 310.29 298.82 299.12 299.12 384,800
Apr 12, 2024 309.32 311.39 305.43 306.00 306.00 393,700
Apr 11, 2024 314.31 314.31 310.25 312.39 312.39 198,500
Apr 10, 2024 311.50 315.12 310.92 312.51 312.51 313,500
Apr 9, 2024 323.77 325.91 318.24 319.14 319.14 395,600
Apr 8, 2024 319.15 322.76 317.17 320.96 320.96 302,600
Apr 5, 2024 314.14 322.20 312.44 318.83 318.83 431,200
Apr 4, 2024 314.77 323.89 312.85 313.18 313.18 549,100
Apr 3, 2024 321.38 324.07 316.95 321.09 321.09 530,800
Apr 2, 2024 327.34 327.34 321.47 322.67 322.67 483,600
Apr 1, 2024 337.00 338.98 329.97 331.73 331.73 428,100
Mar 28, 2024 330.19 336.74 327.77 335.95 335.95 520,500
Mar 27, 2024 333.01 335.98 329.28 329.50 329.50 541,100
Mar 26, 2024 331.33 333.49 329.34 329.91 329.91 441,900
Mar 25, 2024 332.05 333.18 329.44 329.80 329.80 365,100
Mar 22, 2024 334.02 336.35 328.15 332.00 332.00 476,400
Mar 21, 2024 337.02 339.46 335.83 337.28 337.28 418,400
Mar 20, 2024 335.79 336.86 330.98 335.74 335.74 342,700
Mar 19, 2024 329.76 335.97 327.95 334.79 334.79 365,400
Mar 18, 2024 334.76 338.11 332.12 332.51 332.51 377,000
Mar 15, 2024 332.21 335.83 323.77 334.76 334.76 416,200
Mar 14, 2024 335.15 336.23 330.51 333.68 333.68 301,100
Mar 13, 2024 340.44 341.00 331.02 333.50 333.50 488,700
Mar 12, 2024 332.10 340.38 328.64 338.36 338.36 681,200
Mar 11, 2024 332.49 335.98 328.44 332.38 332.38 754,400
Mar 8, 2024 340.82 342.52 333.90 334.64 334.64 515,000
Mar 7, 2024 336.76 340.82 335.93 340.00 340.00 373,000
Mar 6, 2024 344.00 344.77 334.30 335.62 335.62 673,600
Mar 5, 2024 325.35 335.71 325.35 335.49 335.49 661,300
Mar 4, 2024 324.77 332.95 320.86 331.26 331.26 650,300
Mar 1, 2024 319.88 325.75 317.79 325.51 325.51 450,700
Feb 29, 2024 323.63 323.63 318.12 320.62 320.62 478,500
Feb 28, 2024 319.83 326.03 319.39 323.44 323.44 508,500
Feb 27, 2024 318.78 323.74 318.17 322.46 322.46 514,000
Feb 26, 2024 312.48 319.08 312.43 318.73 318.73 891,700
Feb 23, 2024 313.87 316.52 309.67 314.19 314.19 703,500
Feb 22, 2024 301.47 323.80 298.01 313.37 313.37 1,245,500
Feb 21, 2024 285.65 285.65 277.21 284.70 284.70 630,700
Feb 20, 2024 289.03 296.50 282.98 283.48 283.48 725,500
Feb 16, 2024 290.08 292.22 286.89 289.03 289.03 587,400
Feb 15, 2024 292.72 296.68 286.72 290.14 290.14 756,000
Feb 14, 2024 278.94 293.29 278.94 292.72 292.72 1,025,400
Feb 13, 2024 273.64 278.80 272.14 275.15 275.15 606,600
Feb 12, 2024 277.00 281.58 276.00 278.05 278.05 697,900
Feb 9, 2024 275.37 282.39 274.70 278.48 278.48 579,100
Feb 8, 2024 270.74 274.09 267.88 273.84 273.84 360,900
Feb 7, 2024 265.64 270.41 262.39 269.06 269.06 293,000
Feb 6, 2024 269.00 269.00 261.25 265.48 265.48 464,200
Feb 5, 2024 257.94 267.00 256.96 265.79 265.79 471,400
Feb 2, 2024 259.78 261.88 257.65 260.50 260.50 536,000
Feb 1, 2024 262.26 268.34 256.21 260.50 260.50 484,500
Jan 31, 2024 262.91 262.91 254.60 260.87 260.87 774,500
Jan 30, 2024 268.61 268.61 259.80 262.52 262.52 592,400
Jan 29, 2024 266.75 268.46 265.20 267.83 267.83 358,200
Jan 26, 2024 268.50 270.71 264.10 266.51 266.51 349,200
Jan 25, 2024 265.74 267.62 262.88 265.49 265.49 337,400
Jan 24, 2024 266.61 267.59 262.86 263.73 263.73 503,600
Jan 23, 2024 267.05 267.35 260.33 263.98 263.98 626,600
Jan 22, 2024 261.38 267.86 259.17 265.23 265.23 642,500
Jan 19, 2024 255.46 259.63 253.09 259.57 259.57 799,700
Jan 18, 2024 247.84 254.54 244.78 254.24 254.24 678,400
Jan 17, 2024 248.21 249.85 244.59 247.84 247.84 486,300
Jan 16, 2024 251.76 255.83 248.42 250.92 250.92 614,500
Jan 12, 2024 255.52 257.11 250.80 255.00 255.00 627,200
Jan 11, 2024 258.28 258.28 251.25 255.20 255.20 512,500

Related Tickers

IQV IQVIA Holdings Inc.
203.27
-0.51%
 
MEDP Medpace Holdings, Inc.
350.87
-1.05%
 
CRL Charles River Laboratories International, Inc.
186.12
-0.95%
 
WAT Waters Corporation
380.35
+1.64%
 
IDXX IDEXX Laboratories, Inc.
418.05
-3.31%
 
LH Labcorp Holdings Inc.
232.00
-0.99%
 
LONN.SW Lonza Group AG
554.00
-0.50%
 
RVTY Revvity, Inc.
113.88
-2.18%
 
ERF.PA Eurofins Scientific SE
49.07
-0.77%
 
QGEN Qiagen N.V.
44.68
-1.28%