Get the Stockscreener App
133.96
3.26%
-4.52
After Hours:
133.96
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 May 09, 2025, is $133.96.
- 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 279.17% to $133.96 now.
- The 52-week high stock price for ICLR is $347.72, representing a 159.57% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for ICLR is $133.28, indicating a -0.51% decrease from the current share price, occurred on April 22, 2025.
- The closing price of Icon Plc (ICLR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $140.1 | $133.9 | $6.19 | 1,179,663.0 | -3.26% |
| May 08, 2025 | $142.0 | $137.8 | $4.11 | 3,034,546.0 | -0.27% |
| May 07, 2025 | $141.7 | $135.6 | $6.02 | 2,316,025.0 | +2.78% |
| May 06, 2025 | $144.1 | $135.0 | $9.05 | 1,942,800.0 | -5.54% |
| May 05, 2025 | $145.0 | $140.5 | $4.53 | 1,400,279.0 | +0.04% |
| May 02, 2025 | $152.0 | $142.9 | $9.13 | 2,302,075.0 | -1.55% |
| May 01, 2025 | $147.5 | $135.0 | $12.49 | 4,001,372.0 | -4.11% |
| Apr 30, 2025 | $151.9 | $145.6 | $6.31 | 2,766,904.0 | +1.43% |
| Apr 29, 2025 | $150.0 | $142.0 | $8.06 | 3,624,207.0 | +2.97% |
| Apr 28, 2025 | $146.7 | $143.0 | $3.64 | 1,140,718.0 | +0.03% |
| Apr 25, 2025 | $145.5 | $142.8 | $2.67 | 1,049,604.0 | -0.66% |
| Apr 24, 2025 | $147.1 | $140.2 | $6.90 | 2,595,037.0 | +1.96% |
| Apr 23, 2025 | $147.8 | $138.0 | $9.76 | 2,247,702.0 | +4.63% |
| Apr 22, 2025 | $138.1 | $133.3 | $4.86 | 3,966,778.0 | -0.32% |
| Apr 21, 2025 | $139.0 | $133.6 | $5.38 | 1,428,588.0 | -1.50% |
| Apr 17, 2025 | $142.4 | $137.9 | $4.57 | 1,757,993.0 | -2.94% |
| Apr 16, 2025 | $148.2 | $142.5 | $5.63 | 1,185,777.0 | -1.12% |
| Apr 15, 2025 | $147.8 | $143.7 | $4.09 | 794,563.0 | -1.07% |
| Apr 14, 2025 | $148.2 | $142.7 | $5.57 | 1,287,582.0 | +1.87% |
| Apr 11, 2025 | $148.3 | $139.0 | $9.26 | 1,844,215.0 | +0.98% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $152.0 | $133.9 | $18.13 | 17,356,423.0 | -11.54% |
| 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% |
Icon Plc Stock (ICLR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $288.5 | $261.9 | $26.57 | 9,198,842.0 | +6.04% |
| Nov, 2023 | $276.7 | $238.2 | $38.51 | 9,172,628.0 | +9.42% |
| Oct, 2023 | $253.8 | $221.2 | $32.58 | 14,564,948.0 | -0.93% |
| Sep, 2023 | $268.0 | $243.8 | $24.15 | 9,453,109.0 | -5.27% |
| Aug, 2023 | $268.1 | $245.9 | $22.16 | 11,294,684.0 | +3.39% |
| Jul, 2023 | $259.0 | $233.8 | $25.20 | 15,151,565.0 | +0.48% |
| Jun, 2023 | $252.2 | $210.4 | $41.71 | 17,759,666.0 | +17.45% |
| May, 2023 | $217.6 | $181.9 | $35.67 | 15,901,412.0 | +10.56% |
| Apr, 2023 | $216.3 | $186.2 | $30.14 | 11,900,958.0 | -9.79% |
| Mar, 2023 | $238.4 | $200.2 | $38.25 | 11,725,560.0 | -5.34% |
| Feb, 2023 | $247.5 | $216.8 | $30.68 | 10,270,246.0 | -2.20% |
| Jan, 2023 | $236.1 | $190.7 | $45.32 | 10,013,696.0 | +18.77% |
0.60%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):