ICON plc - Ordinary Shares (ICLR)
199.08
-2.64 (-1.31%)
Icon Plc is a leading global provider of outsourced development and commercialization services to the pharmaceutical, biotechnology, and medical device industries
The company specializes in offering a comprehensive range of services that encompass a wide array of phases in the drug development process, from early-stage research and clinical trials to regulatory submissions and post-market support. With a focus on advancing healthcare innovations, Icon collaborates closely with its clients to optimize their product development strategies, improve operational efficiency, and accelerate the path to market for new therapeutic products. Their expertise encompasses various therapeutic areas, providing tailored solutions that address the specific needs of each client.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 202.65 | 204.33 | 198.64 | 199.08 | 494,543 | 199.08 |
| 1/30/2025 | 199.47 | 202.83 | 197.20 | 201.72 | 599,201 | 201.72 |
| 1/29/2025 | 200.68 | 200.68 | 194.33 | 198.12 | 815,520 | 198.12 |
| 1/28/2025 | 202.45 | 204.10 | 198.92 | 202.19 | 1,262,636 | 202.19 |
| 1/27/2025 | 202.48 | 206.60 | 200.17 | 202.26 | 848,498 | 202.26 |
| 1/24/2025 | 204.27 | 204.40 | 200.03 | 200.48 | 831,207 | 200.48 |
| 1/23/2025 | 202.37 | 203.72 | 196.51 | 202.68 | 1,105,741 | 202.68 |
| 1/22/2025 | 205.07 | 205.95 | 200.16 | 203.07 | 586,580 | 203.07 |
| 1/21/2025 | 198.71 | 205.31 | 197.83 | 205.07 | 1,095,873 | 205.07 |
| 1/17/2025 | 204.00 | 204.08 | 197.64 | 198.11 | 1,229,575 | 198.11 |
| 1/16/2025 | 199.47 | 203.06 | 196.78 | 202.47 | 1,455,319 | 202.47 |
| 1/15/2025 | 204.19 | 204.99 | 196.50 | 199.47 | 1,878,385 | 199.47 |
| 1/14/2025 | 199.39 | 209.74 | 197.91 | 200.24 | 1,830,747 | 200.24 |
| 1/13/2025 | 216.53 | 220.51 | 213.67 | 217.99 | 815,862 | 217.99 |
| 1/10/2025 | 217.27 | 220.93 | 215.91 | 218.22 | 936,793 | 218.22 |
| 1/08/2025 | 220.16 | 221.80 | 216.19 | 219.34 | 1,021,846 | 219.34 |
| 1/07/2025 | 219.54 | 228.28 | 217.76 | 222.58 | 1,017,871 | 222.58 |
| 1/06/2025 | 214.11 | 219.23 | 214.11 | 215.51 | 532,190 | 215.51 |
| 1/03/2025 | 214.33 | 216.49 | 211.00 | 213.28 | 503,135 | 213.28 |
| 1/02/2025 | 212.52 | 215.96 | 211.36 | 212.63 | 537,903 | 212.63 |
| 12/31/2024 | 209.64 | 0.00 | 209.71 | 209.71 | 0 | 209.71 |
| 12/30/2024 | 210.46 | 211.99 | 206.76 | 209.64 | 331,918 | 209.64 |
| 12/27/2024 | 213.79 | 215.47 | 211.01 | 212.29 | 395,268 | 212.29 |
| 12/26/2024 | 211.25 | 214.48 | 210.32 | 213.82 | 591,088 | 213.82 |
| 12/24/2024 | 210.21 | 213.34 | 208.26 | 213.26 | 453,758 | 213.26 |
| 12/23/2024 | 206.77 | 210.26 | 205.44 | 210.02 | 828,802 | 210.02 |
| 12/20/2024 | 200.88 | 210.05 | 200.69 | 207.51 | 849,947 | 207.51 |
| 12/19/2024 | 202.90 | 206.93 | 202.36 | 205.48 | 1,001,444 | 205.48 |
| 12/18/2024 | 203.93 | 207.84 | 201.38 | 204.40 | 1,441,956 | 204.40 |
| 12/17/2024 | 203.20 | 211.76 | 202.36 | 203.26 | 1,220,747 | 203.26 |
| 12/16/2024 | 207.12 | 210.76 | 203.00 | 204.18 | 1,333,752 | 204.18 |
| 12/13/2024 | 210.80 | 210.90 | 206.11 | 208.15 | 976,853 | 208.15 |
| 12/12/2024 | 211.70 | 211.97 | 206.21 | 210.81 | 1,038,826 | 210.81 |
| 12/11/2024 | 215.46 | 218.34 | 211.23 | 212.18 | 1,198,635 | 212.18 |
| 12/10/2024 | 219.89 | 221.60 | 213.72 | 215.96 | 1,259,516 | 215.96 |
| 12/09/2024 | 218.21 | 222.58 | 217.06 | 219.23 | 1,013,998 | 219.23 |
| 12/06/2024 | 211.99 | 217.74 | 209.71 | 217.47 | 1,290,997 | 217.47 |
| 12/05/2024 | 213.90 | 215.54 | 209.25 | 209.49 | 878,539 | 209.49 |
| 12/04/2024 | 212.22 | 217.40 | 209.66 | 214.50 | 1,039,423 | 214.50 |
| 12/03/2024 | 212.87 | 214.66 | 210.70 | 212.99 | 1,348,427 | 212.99 |
| 12/02/2024 | 211.00 | 216.75 | 210.25 | 213.56 | 1,662,364 | 213.56 |
| 11/29/2024 | 212.21 | 212.30 | 209.30 | 210.25 | 311,215 | 210.25 |
| 11/27/2024 | 213.82 | 215.08 | 209.13 | 212.84 | 468,552 | 212.84 |
| 11/26/2024 | 214.64 | 215.38 | 209.32 | 212.15 | 968,656 | 212.15 |
| 11/25/2024 | 215.43 | 219.62 | 215.00 | 216.76 | 1,248,069 | 216.76 |
| 11/22/2024 | 212.76 | 221.34 | 212.21 | 214.25 | 2,528,320 | 214.25 |
| 11/21/2024 | 204.84 | 213.37 | 204.00 | 212.76 | 2,425,184 | 212.76 |
| 11/20/2024 | 196.67 | 203.97 | 196.66 | 203.67 | 1,837,089 | 203.67 |
| 11/19/2024 | 186.79 | 195.68 | 185.38 | 195.60 | 1,508,185 | 195.60 |
| 11/18/2024 | 187.69 | 189.85 | 183.38 | 187.22 | 1,902,039 | 187.22 |
| 11/15/2024 | 196.70 | 197.54 | 188.57 | 189.64 | 2,203,578 | 189.64 |
| 11/14/2024 | 204.00 | 204.80 | 198.00 | 200.02 | 1,757,889 | 200.02 |
| 11/13/2024 | 212.08 | 212.10 | 203.83 | 203.90 | 1,804,781 | 203.90 |
| 11/12/2024 | 212.96 | 215.60 | 210.66 | 212.27 | 1,454,307 | 212.27 |
| 11/11/2024 | 217.00 | 217.91 | 210.84 | 212.18 | 1,324,898 | 212.18 |
| 11/08/2024 | 214.43 | 217.69 | 208.65 | 214.93 | 2,210,028 | 214.93 |
| 11/07/2024 | 224.88 | 224.99 | 214.79 | 215.01 | 3,032,586 | 215.01 |
| 11/06/2024 | 230.01 | 231.89 | 218.94 | 223.85 | 1,673,898 | 223.85 |
| 11/05/2024 | 219.50 | 227.94 | 218.57 | 226.42 | 1,140,217 | 226.42 |
| 11/04/2024 | 220.45 | 223.66 | 217.67 | 218.80 | 1,302,189 | 218.80 |
| 11/01/2024 | 222.44 | 226.78 | 219.81 | 220.40 | 1,493,224 | 220.40 |