Get the Stockscreener App
188.22
7.24%
-14.70
After Hours:
189.37
1.15
+0.61%
Icon Plc Stock (ICLR) Price History
The historical daily chart and data for Icon Plc stock (ICLR), show that the latest closing stock price as of January 08, 2026, is $188.22.
- Icon Plc all-time high stock price is $347.72, occurred on July 16, 2024.
- The lowest Icon Plc stock price recorded was $35.33 on April 30, 2014. Since then, Icon Plc's stock price has risen over 432.75% to $188.22 now.
- The 52-week high stock price for ICLR is $220.93, representing a 17.38% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for ICLR is $125.10, indicating a -33.54% decrease from the current share price, occurred on May 23, 2025.
- The closing price of Icon Plc (ICLR) stock in the beginning of 2025 was $296.00. The stock closed the year at $194.25, a loss of over -34.38% for the year.
The table below shows more information about ICLR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 08, 2026 | $190.5 | $172.0 | $18.54 | 3,369,256.0 | -7.24% |
| Jan 07, 2026 | $203.9 | $200.1 | $3.85 | 705,607.0 | +0.71% |
| Jan 06, 2026 | $202.8 | $197.4 | $5.40 | 1,132,224.0 | +1.97% |
| Jan 05, 2026 | $198.2 | $186.0 | $12.24 | 1,138,614.0 | +4.72% |
| Jan 02, 2026 | $189.5 | $182.5 | $7.06 | 673,077.0 | +3.54% |
| Dec 31, 2025 | $184.0 | $181.1 | $2.94 | 306,666.0 | -0.43% |
| Dec 30, 2025 | $183.2 | $180.5 | $2.68 | 375,710.0 | +0.35% |
| Dec 29, 2025 | $184.9 | $180.8 | $4.18 | 568,744.0 | -0.26% |
| Dec 26, 2025 | $183.9 | $180.9 | $3.02 | 245,337.0 | -0.46% |
| Dec 24, 2025 | $184.0 | $180.6 | $3.38 | 479,276.0 | +0.33% |
| Dec 23, 2025 | $183.3 | $177.3 | $6.02 | 692,581.0 | +2.19% |
| Dec 22, 2025 | $180.4 | $172.5 | $7.84 | 987,577.0 | +3.09% |
| Dec 19, 2025 | $178.8 | $172.8 | $5.96 | 1,352,414.0 | -2.76% |
| Dec 18, 2025 | $185.3 | $177.3 | $7.97 | 803,558.0 | -0.36% |
| Dec 17, 2025 | $184.3 | $179.1 | $5.23 | 451,354.0 | -1.70% |
| Dec 16, 2025 | $185.6 | $181.2 | $4.37 | 490,934.0 | -1.04% |
| Dec 15, 2025 | $189.2 | $181.9 | $7.34 | 1,468,275.0 | -1.18% |
| Dec 12, 2025 | $191.9 | $185.8 | $6.04 | 700,274.0 | -1.76% |
| Dec 11, 2025 | $190.3 | $185.7 | $4.57 | 768,421.0 | +2.19% |
| Dec 10, 2025 | $186.7 | $180.8 | $5.94 | 879,959.0 | +2.52% |
Icon Plc Stock (ICLR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Icon Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICLR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Icon Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Icon Plc Stock (ICLR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $203.9 | $172.0 | $31.92 | 10,388,034.0 | +3.29% |
Icon Plc Stock (ICLR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $191.9 | $172.5 | $19.31 | 17,597,786.0 | -1.08% |
| Nov, 2025 | $186.6 | $154.1 | $32.45 | 16,515,036.0 | +7.67% |
| Oct, 2025 | $198.3 | $162.4 | $35.94 | 23,871,192.0 | -1.82% |
| Sep, 2025 | $183.5 | $161.0 | $22.45 | 23,426,483.0 | -1.65% |
| Aug, 2025 | $181.5 | $154.7 | $26.82 | 19,568,868.0 | +5.17% |
| Jul, 2025 | $211.0 | $139.2 | $71.85 | 35,263,479.0 | +16.32% |
| Jun, 2025 | $150.0 | $126.1 | $23.86 | 24,477,288.0 | +11.64% |
| May, 2025 | $152.0 | $125.1 | $26.89 | 35,653,736.0 | -13.97% |
| Apr, 2025 | $175.9 | $133.3 | $42.60 | 35,829,660.0 | -13.46% |
| Mar, 2025 | $189.3 | $168.0 | $21.30 | 19,301,682.0 | -7.91% |
| Feb, 2025 | $208.9 | $181.5 | $27.44 | 18,624,449.0 | -4.55% |
| Jan, 2025 | $228.3 | $194.3 | $33.95 | 18,788,490.0 | -5.07% |
Icon Plc Stock (ICLR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $222.6 | $200.7 | $21.89 | 19,675,444.0 | -0.29% |
| Nov, 2024 | $231.9 | $183.4 | $48.51 | 32,084,586.0 | -5.34% |
| Oct, 2024 | $303.7 | $220.0 | $83.68 | 28,641,956.0 | -22.69% |
| Sep, 2024 | $323.2 | $269.1 | $54.17 | 15,312,128.0 | -10.79% |
| Aug, 2024 | $331.5 | $300.0 | $31.52 | 7,363,656.0 | -1.94% |
| Jul, 2024 | $347.7 | $288.4 | $59.29 | 12,916,301.0 | +4.78% |
| Jun, 2024 | $331.0 | $308.5 | $22.57 | 14,109,524.0 | -3.49% |
| May, 2024 | $332.5 | $295.8 | $36.77 | 10,887,409.0 | +9.04% |
| Apr, 2024 | $339.0 | $287.0 | $51.96 | 12,004,328.0 | -11.33% |
| Mar, 2024 | $344.8 | $317.8 | $26.98 | 9,769,005.0 | +4.78% |
| Feb, 2024 | $326.0 | $256.2 | $69.82 | 12,239,977.0 | +22.90% |
| Jan, 2024 | $283.9 | $244.6 | $39.26 | 12,240,639.0 | -7.84% |
0.37%
2.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):