Free Trial

ICON Public (ICLR) Stock Chart & Stock Price History

ICON Public logo
$220.40
-1.71 (-0.77%)
(As of 11/1/2024 ET)

ICON Public Stock Price Performance

5 Day
Performance
-4.38%
1 Month
Performance
-25.13%
3 Month
Performance
-30.49%
6 Month
Performance
-26.79%
Year-To-Date
Performance
-22.14%
1 Year
Performance
-13.06%
Receive ICLR Stock News and Ratings via Email

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

ICLR Stock Chart for Saturday, November, 2, 2024

ICON Public Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$222.11$220.40
-0.77%
$226.78$219.811.49 million shs$18.18 billion
10/31/2024$227.89$222.11
-2.54%
$229.18$220.282.87 million shs$18.32 billion
10/30/2024$232.40$227.89
-1.94%
$234.60$227.791.61 million shs$18.80 billion
10/29/2024$230.50$232.40
+0.82%
$232.51$225.741.84 million shs$19.17 billion
10/28/2024$220.47$230.50
+4.55%
$233.81$221.262.29 million shs$19.02 billion
10/25/2024$221.73$220.47
-0.57%
$229.00$220.012.57 million shs$18.19 billion
10/24/2024$280.76$221.73
-21.03%
$242.72$220.516.19 million shs$18.29 billion
10/23/2024$283.49$280.76
-0.96%
$284.94$278.431.92 million shs$23.16 billion
10/22/2024$288.64$283.49
-1.78%
$289.29$277.881.38 million shs$23.39 billion
10/21/2024$297.72$288.64
-3.05%
$300.25$288.60978,269 shs$23.81 billion
10/18/2024$295.24$297.72
+0.84%
$301.46$294.91506,622 shs$24.56 billion
10/17/2024$293.60$295.24
+0.56%
$300.11$288.75742,056 shs$24.36 billion
10/16/2024$294.87$293.60
-0.43%
$296.70$289.93437,186 shs$24.22 billion
10/15/2024$296.55$294.87
-0.57%
$299.51$294.50230,497 shs$24.33 billion
10/14/2024$296.65$296.55
-0.03%
$298.61$292.45405,795 shs$24.46 billion
10/11/2024$296.29$296.65
+0.12%
$297.99$293.01311,970 shs$24.47 billion
10/10/2024$292.66$296.29
+1.24%
$303.69$288.43626,291 shs$24.44 billion
10/09/2024$287.56$292.66
+1.77%
$292.77$285.15573,683 shs$24.14 billion
10/08/2024$290.37$287.56
-0.97%
$292.31$286.74525,616 shs$23.72 billion
10/07/2024$293.54$290.37
-1.08%
$294.04$285.20410,429 shs$23.95 billion
10/04/2024$293.18$293.54
+0.12%
$299.05$291.86482,594 shs$24.22 billion
10/03/2024$294.39$293.18
-0.41%
$297.81$282.44719,435 shs$24.19 billion
10/02/2024$284.51$294.39
+3.47%
$295.88$281.04709,597 shs$24.29 billion
10/01/2024$287.31$284.51
-0.97%
$290.45$282.80673,404 shs$23.47 billion
09/30/2024$285.61$287.31
+0.60%
$287.69$283.01338,340 shs$23.70 billion
09/27/2024$286.13$285.61
-0.18%
$287.24$283.04653,376 shs$23.56 billion
09/26/2024$283.92$286.13
+0.78%
$287.63$282.96995,094 shs$23.61 billion
09/25/2024$296.44$283.92
-4.22%
$294.15$281.441.06 million shs$23.42 billion
09/24/2024$296.30$296.44
+0.05%
$297.95$294.74458,009 shs$24.45 billion
09/23/2024$303.07$296.30
-2.23%
$305.14$296.05613,012 shs$24.44 billion
09/20/2024$300.92$303.07
+0.71%
$303.16$294.521.01 million shs$25.00 billion
09/19/2024$302.45$300.92
-0.51%
$310.37$299.81299,220 shs$24.82 billion
09/18/2024$292.54$302.45
+3.39%
$308.30$294.51959,771 shs$24.95 billion
09/17/2024$295.58$292.54
-1.03%
$299.59$292.37524,619 shs$24.13 billion
09/16/2024$300.00$295.58
-1.47%
$302.51$293.86806,469 shs$24.38 billion
09/13/2024$299.69$300.00
+0.10%
$304.16$298.31609,985 shs$24.75 billion
09/12/2024$289.81$299.69
+3.41%
$301.53$288.151.49 million shs$24.72 billion
09/11/2024$280.48$289.81
+3.33%
$294.57$282.401.40 million shs$23.91 billion
09/10/2024$298.70$280.48
-6.10%
$303.51$269.091.82 million shs$23.14 billion
09/09/2024$302.52$298.70
-1.26%
$304.50$296.131.12 million shs$24.64 billion
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/06/2024$308.00$302.52
-1.78%
$309.44$300.42277,775 shs$24.96 billion
09/05/2024$312.52$308.00
-1.45%
$313.51$306.89296,759 shs$25.41 billion
09/04/2024$312.22$312.52
+0.10%
$314.31$310.03229,834 shs$25.78 billion
09/03/2024$322.06$312.22
-3.06%
$323.25$311.62451,735 shs$25.76 billion
09/02/2024$322.06$322.06$322.47$314.07446,000 shs$26.57 billion
08/30/2024$320.58$322.06
+0.46%
$322.47$314.38446,095 shs$26.57 billion
08/29/2024$320.74$320.58
-0.05%
$328.04$319.99344,993 shs$26.45 billion
08/28/2024$326.01$320.74
-1.62%
$326.75$317.11318,629 shs$26.46 billion
08/27/2024$322.97$326.01
+0.94%
$326.02$319.61215,426 shs$26.89 billion
08/26/2024$324.16$322.97
-0.37%
$328.35$318.96227,239 shs$26.64 billion
08/23/2024$320.32$324.16
+1.20%
$325.73$321.29195,582 shs$26.74 billion
08/22/2024$323.13$320.32
-0.87%
$326.74$319.60624,197 shs$26.42 billion
08/21/2024$323.99$323.13
-0.27%
$326.53$321.71195,585 shs$26.66 billion
08/20/2024$324.91$323.99
-0.28%
$326.68$322.00302,213 shs$26.73 billion
08/19/2024$322.49$324.91
+0.75%
$325.00$319.95172,377 shs$26.80 billion
08/16/2024$321.53$322.49
+0.30%
$322.92$317.82191,007 shs$26.60 billion
08/15/2024$317.42$321.53
+1.29%
$323.90$316.98284,554 shs$26.52 billion
08/14/2024$320.34$317.42
-0.91%
$323.30$315.35187,845 shs$26.19 billion
08/13/2024$311.72$320.34
+2.77%
$320.67$312.53356,922 shs$26.43 billion
08/12/2024$312.93$311.72
-0.39%
$314.06$304.30329,091 shs$25.72 billion
08/09/2024$313.04$312.93
-0.04%
$315.88$311.24206,020 shs$25.82 billion
08/08/2024$306.57$313.04
+2.11%
$315.79$305.19356,170 shs$25.29 billion
08/07/2024$312.53$306.57
-1.91%
$316.07$301.71535,812 shs$25.29 billion
08/06/2024$310.49$312.53
+0.66%
$319.61$310.35450,055 shs$25.78 billion
08/05/2024$317.08$310.49
-2.08%
$315.92$300.01646,291 shs$25.61 billion
08/02/2024$327.15$317.08
-3.08%
$321.41$308.40418,018 shs$26.16 billion
08/01/2024$328.44$327.15
-0.39%
$331.53$326.06367,826 shs$26.99 billion


This page (NASDAQ:ICLR) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners