Free Trial

Icon (ICLR) Stock Chart & Stock Price History

Icon logo
$175.83 +0.13 (+0.07%)
Closing price 04:00 PM Eastern
Extended Trading
$175.99 +0.16 (+0.09%)
As of 06:49 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Icon Stock Price Performance

The Icon (ICLR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 45.11%, with a year-to-date return of -16.16%. In the past month, the stock has increased 8.87%, reflecting recent market activity.

As of the latest close, Icon traded at $175.70 with a market cap of $14.19 billion and volume of 1.21 million shares. Five years ago, the stock traded at $186.84, representing a 5.89% decrease over that period. At the time, it had a market cap of $10.26 billion and a volume of 220,218 shares.

Receive ICLR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Icon and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-0.01%
1 Month
Performance
+8.87%
3 Month
Performance
+38.46%
Year-To-Date
Performance
-16.16%
1 Year
Performance
-45.11%
5 Year
Performance
-5.89%

ICLR Stock Chart for Friday, August, 22, 2025

Icon Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/22/2025$175.70$175.83
+0.07%
$181.51$175.011.17 million shs$14.20 billion
08/21/2025$180.25$175.70
-2.52%
$177.99$174.481.21 million shs$14.19 billion
08/20/2025$179.64$180.25
+0.34%
$181.51$177.76987,561 shs$14.56 billion
08/19/2025$178.56$179.64
+0.60%
$180.67$177.37901,732 shs$14.51 billion
08/18/2025$175.84$178.56
+1.55%
$178.93$175.36867,373 shs$14.42 billion
08/15/2025$175.36$175.84
+0.27%
$177.99$174.13892,297 shs$14.20 billion
08/14/2025$176.29$175.36
-0.53%
$176.76$173.771.06 million shs$14.16 billion
08/13/2025$169.08$176.29
+4.26%
$176.81$169.101.44 million shs$14.24 billion
08/12/2025$159.71$169.08
+5.87%
$170.16$159.511.27 million shs$13.65 billion
08/11/2025$158.44$159.71
+0.80%
$160.89$157.59899,906 shs$12.90 billion
08/08/2025$157.85$158.44
+0.37%
$159.16$154.97871,142 shs$12.80 billion
08/07/2025$155.42$157.85
+1.56%
$159.76$155.371.21 million shs$12.75 billion
08/06/2025$165.98$155.42
-6.36%
$164.72$154.691.09 million shs$12.55 billion
08/05/2025$164.80$165.98
+0.72%
$168.17$163.761.13 million shs$13.40 billion
08/04/2025$166.44$164.80
-0.99%
$166.91$163.79706,803 shs$13.31 billion
08/01/2025$169.19$166.44
-1.63%
$169.00$162.991.13 million shs$13.44 billion
07/31/2025$181.50$169.19
-6.78%
$181.59$168.571.62 million shs$13.66 billion
07/30/2025$185.21$181.50
-2.00%
$186.37$179.252.56 million shs$14.66 billion
07/29/2025$189.66$185.21
-2.35%
$189.29$182.131.55 million shs$14.96 billion
07/28/2025$187.01$189.66
+1.42%
$190.56$185.541.00 million shs$15.32 billion
07/25/2025$195.01$187.01
-4.10%
$194.01$183.841.60 million shs$15.10 billion
07/24/2025$167.89$195.01
+16.15%
$211.00$190.284.52 million shs$15.75 billion
07/23/2025$161.50$167.89
+3.96%
$170.73$161.962.86 million shs$13.56 billion
07/22/2025$139.63$161.50
+15.66%
$161.72$150.004.13 million shs$13.04 billion
07/21/2025$143.54$139.63
-2.72%
$143.54$139.152.20 million shs$11.28 billion

This page (NASDAQ:ICLR) was last updated on 8/22/2025 by MarketBeat.com Staff
From Our Partners