ICON Public Limited CompanyICLRNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $181.91 | $188.00 | $181.44 | $182.61 | 1.33M |
| 1/15/2026 | $184.01 | $184.62 | $180.00 | $182.56 | 692,600 |
| 1/14/2026 | $184.17 | $185.99 | $183.22 | $184.77 | 785,100 |
| 1/13/2026 | $182.14 | $185.23 | $180.20 | $183.29 | 868,209 |
| 1/12/2026 | $182.98 | $183.02 | $177.47 | $180.15 | 887,000 |
| 1/9/2026 | $189.99 | $191.00 | $180.27 | $181.38 | 1.43M |
| 1/8/2026 | $179.07 | $190.53 | $171.99 | $188.22 | 3.34M |
| 1/7/2026 | $203.07 | $203.91 | $200.06 | $202.92 | 706,300 |
| 1/6/2026 | $198.22 | $202.78 | $197.39 | $201.48 | 1.13M |
| 1/5/2026 | $186.54 | $198.24 | $186.00 | $197.58 | 1.14M |
| 1/2/2026 | $183.95 | $189.53 | $182.48 | $188.67 | 677,638 |
| 12/31/2025 | $182.68 | $184.00 | $181.06 | $182.22 | 309,633 |
| 12/30/2025 | $181.74 | $183.16 | $180.48 | $183.00 | 377,525 |
| 12/29/2025 | $183.20 | $184.93 | $180.75 | $182.36 | 578,263 |
| 12/26/2025 | $183.85 | $183.91 | $180.89 | $182.84 | 245,600 |
| 12/24/2025 | $182.19 | $184.01 | $180.64 | $183.68 | 479,300 |
| 12/23/2025 | $177.98 | $183.33 | $177.31 | $183.07 | 693,100 |
| 12/22/2025 | $173.46 | $180.38 | $172.55 | $179.14 | 987,600 |
| 12/19/2025 | $177.94 | $178.75 | $172.79 | $173.77 | 1.41M |
| 12/18/2025 | $182.10 | $185.31 | $177.34 | $178.70 | 803,600 |
| 12/17/2025 | $182.48 | $184.29 | $179.06 | $179.34 | 451,400 |
| 12/16/2025 | $183.71 | $185.56 | $181.19 | $182.45 | 548,334 |
| 12/15/2025 | $184.94 | $189.23 | $181.89 | $184.37 | 1.57M |
| 12/12/2025 | $188.44 | $191.85 | $185.81 | $186.58 | 747,921 |
| 12/11/2025 | $187.22 | $190.26 | $185.69 | $189.93 | 778,200 |
| 12/10/2025 | $181.52 | $186.73 | $180.80 | $185.86 | 880,000 |
| 12/9/2025 | $182.69 | $184.20 | $178.80 | $181.29 | 629,615 |
| 12/8/2025 | $185.68 | $186.05 | $180.57 | $182.10 | 1.03M |
| 12/5/2025 | $186.61 | $188.99 | $180.95 | $185.87 | 905,324 |
| 12/4/2025 | $185.06 | $186.77 | $174.13 | $185.77 | 1.65M |
| 12/3/2025 | $181.61 | $191.15 | $181.61 | $187.78 | 1.03M |
| 12/2/2025 | $179.88 | $185.77 | $178.03 | $183.14 | 912,800 |
| 12/1/2025 | $183.80 | $187.57 | $177.12 | $179.71 | 1.34M |
| 11/28/2025 | $182.64 | $186.57 | $181.77 | $185.00 | 671,417 |
| 11/26/2025 | $175.64 | $184.09 | $173.88 | $183.65 | 1.63M |
| 11/25/2025 | $165.73 | $176.07 | $164.59 | $174.53 | 1.45M |
| 11/24/2025 | $163.11 | $165.75 | $161.75 | $164.55 | 799,503 |
| 11/21/2025 | $157.76 | $165.49 | $155.66 | $164.56 | 1.34M |
| 11/20/2025 | $158.74 | $162.97 | $154.20 | $158.12 | 1.41M |
| 11/19/2025 | $161.74 | $164.41 | $157.35 | $158.81 | 1.39M |
| 11/18/2025 | $155.57 | $162.00 | $154.12 | $161.02 | 612,900 |
| 11/17/2025 | $160.91 | $162.38 | $156.34 | $156.49 | 1.03M |
| 11/14/2025 | $163.01 | $165.47 | $158.08 | $162.18 | 572,120 |
| 11/13/2025 | $161.25 | $166.32 | $161.25 | $163.45 | 453,400 |
| 11/12/2025 | $164.57 | $167.43 | $163.27 | $163.42 | 567,000 |
| 11/11/2025 | $159.51 | $164.82 | $157.23 | $163.42 | 806,100 |
| 11/10/2025 | $158.03 | $159.76 | $156.05 | $157.68 | 907,914 |
| 11/7/2025 | $159.76 | $159.76 | $155.00 | $159.14 | 627,735 |
| 11/6/2025 | $163.72 | $168.28 | $159.77 | $160.00 | 570,300 |
| 11/5/2025 | $161.75 | $165.04 | $158.55 | $163.70 | 507,100 |
| 11/4/2025 | $166.89 | $168.67 | $162.82 | $162.96 | 654,128 |
| 11/3/2025 | $169.19 | $170.95 | $166.20 | $168.79 | 745,900 |
| 10/31/2025 | $163.42 | $172.99 | $163.42 | $171.82 | 975,037 |
| 10/30/2025 | $164.72 | $166.35 | $162.36 | $165.33 | 898,500 |
| 10/29/2025 | $175.55 | $177.51 | $165.10 | $165.95 | 1.28M |
| 10/28/2025 | $180.61 | $180.72 | $174.54 | $177.73 | 1.02M |
| 10/27/2025 | $178.11 | $184.57 | $175.13 | $182.03 | 905,800 |
| 10/24/2025 | $179.22 | $179.83 | $173.94 | $178.11 | 1.17M |
| 10/23/2025 | $189.00 | $193.00 | $173.38 | $180.00 | 2.24M |
| 10/22/2025 | $194.74 | $197.92 | $189.00 | $192.60 | 1.84M |
| 10/21/2025 | $187.68 | $198.30 | $184.24 | $193.26 | 1.50M |
| 10/20/2025 | $187.45 | $190.36 | $185.50 | $188.45 | 1.03M |