NasdaqGS - Nasdaq Real Time Price USD

ICON Public Limited Company (ICLR)

290.47 -1.35 (-0.46%)
As of 10:24 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 291.85 295.06 289.09 290.47 290.47 29,681
Apr 18, 2024 291.07 298.99 287.90 291.82 291.82 496,000
Apr 17, 2024 296.90 296.93 290.63 292.02 292.02 386,200
Apr 16, 2024 296.83 301.46 293.35 294.03 294.03 667,700
Apr 15, 2024 309.60 310.29 298.82 299.12 299.12 384,800
Apr 12, 2024 309.32 311.39 305.43 306.00 306.00 393,700
Apr 11, 2024 314.31 314.31 310.25 312.39 312.39 198,500
Apr 10, 2024 311.50 315.12 310.92 312.51 312.51 313,500
Apr 9, 2024 323.77 325.91 318.24 319.14 319.14 395,600
Apr 8, 2024 319.15 322.76 317.17 320.96 320.96 302,600
Apr 5, 2024 314.14 322.20 312.44 318.83 318.83 431,200
Apr 4, 2024 314.77 323.89 312.85 313.18 313.18 549,100
Apr 3, 2024 321.38 324.07 316.95 321.09 321.09 530,800
Apr 2, 2024 327.34 327.34 321.47 322.67 322.67 483,600
Apr 1, 2024 337.00 338.98 329.97 331.73 331.73 428,100
Mar 28, 2024 330.19 336.74 327.77 335.95 335.95 520,500
Mar 27, 2024 333.01 335.98 329.28 329.50 329.50 541,100
Mar 26, 2024 331.33 333.49 329.34 329.91 329.91 441,900
Mar 25, 2024 332.05 333.18 329.44 329.80 329.80 365,100
Mar 22, 2024 334.02 336.35 328.15 332.00 332.00 476,400
Mar 21, 2024 337.02 339.46 335.83 337.28 337.28 418,400
Mar 20, 2024 335.79 336.86 330.98 335.74 335.74 342,700
Mar 19, 2024 329.76 335.97 327.95 334.79 334.79 365,400
Mar 18, 2024 334.76 338.11 332.12 332.51 332.51 377,000
Mar 15, 2024 332.21 335.83 323.77 334.76 334.76 416,200
Mar 14, 2024 335.15 336.23 330.51 333.68 333.68 301,100
Mar 13, 2024 340.44 341.00 331.02 333.50 333.50 488,700
Mar 12, 2024 332.10 340.38 328.64 338.36 338.36 681,200
Mar 11, 2024 332.49 335.98 328.44 332.38 332.38 754,400
Mar 8, 2024 340.82 342.52 333.90 334.64 334.64 515,000
Mar 7, 2024 336.76 340.82 335.93 340.00 340.00 373,000
Mar 6, 2024 344.00 344.77 334.30 335.62 335.62 673,600
Mar 5, 2024 325.35 335.71 325.35 335.49 335.49 661,300
Mar 4, 2024 324.77 332.95 320.86 331.26 331.26 650,300
Mar 1, 2024 319.88 325.75 317.79 325.51 325.51 450,700
Feb 29, 2024 323.63 323.63 318.12 320.62 320.62 478,500
Feb 28, 2024 319.83 326.03 319.39 323.44 323.44 508,500
Feb 27, 2024 318.78 323.74 318.17 322.46 322.46 514,000
Feb 26, 2024 312.48 319.08 312.43 318.73 318.73 891,700
Feb 23, 2024 313.87 316.52 309.67 314.19 314.19 703,500
Feb 22, 2024 301.47 323.80 298.01 313.37 313.37 1,245,500
Feb 21, 2024 285.65 285.65 277.21 284.70 284.70 630,700
Feb 20, 2024 289.03 296.50 282.98 283.48 283.48 725,500
Feb 16, 2024 290.08 292.22 286.89 289.03 289.03 587,400
Feb 15, 2024 292.72 296.68 286.72 290.14 290.14 756,000
Feb 14, 2024 278.94 293.29 278.94 292.72 292.72 1,025,400
Feb 13, 2024 273.64 278.80 272.14 275.15 275.15 606,600
Feb 12, 2024 277.00 281.58 276.00 278.05 278.05 697,900
Feb 9, 2024 275.37 282.39 274.70 278.48 278.48 579,100
Feb 8, 2024 270.74 274.09 267.88 273.84 273.84 360,900
Feb 7, 2024 265.64 270.41 262.39 269.06 269.06 293,000
Feb 6, 2024 269.00 269.00 261.25 265.48 265.48 464,200
Feb 5, 2024 257.94 267.00 256.96 265.79 265.79 471,400
Feb 2, 2024 259.78 261.88 257.65 260.50 260.50 536,000
Feb 1, 2024 262.26 268.34 256.21 260.50 260.50 484,500
Jan 31, 2024 262.91 262.91 254.60 260.87 260.87 774,500
Jan 30, 2024 268.61 268.61 259.80 262.52 262.52 592,400
Jan 29, 2024 266.75 268.46 265.20 267.83 267.83 358,200
Jan 26, 2024 268.50 270.71 264.10 266.51 266.51 349,200
Jan 25, 2024 265.74 267.62 262.88 265.49 265.49 337,400
Jan 24, 2024 266.61 267.59 262.86 263.73 263.73 503,600
Jan 23, 2024 267.05 267.35 260.33 263.98 263.98 626,600
Jan 22, 2024 261.38 267.86 259.17 265.23 265.23 642,500
Jan 19, 2024 255.46 259.63 253.09 259.57 259.57 799,700
Jan 18, 2024 247.84 254.54 244.78 254.24 254.24 678,400
Jan 17, 2024 248.21 249.85 244.59 247.84 247.84 486,300
Jan 16, 2024 251.76 255.83 248.42 250.92 250.92 614,500
Jan 12, 2024 255.52 257.11 250.80 255.00 255.00 627,200
Jan 11, 2024 258.28 258.28 251.25 255.20 255.20 512,500
Jan 10, 2024 271.69 272.00 254.38 259.15 259.15 1,051,500
Jan 9, 2024 270.92 280.08 269.62 271.19 271.19 616,000
Jan 8, 2024 272.08 272.93 269.40 272.83 272.83 232,700
Jan 5, 2024 266.96 271.74 265.23 270.72 270.72 551,400
Jan 4, 2024 267.92 274.47 260.51 268.40 268.40 780,200
Jan 3, 2024 280.86 280.86 268.52 268.74 268.74 895,700
Jan 2, 2024 280.54 283.85 280.01 280.81 280.81 370,000
Dec 29, 2023 284.60 285.33 281.88 283.07 283.07 286,200
Dec 28, 2023 284.10 287.43 283.44 285.76 285.76 626,700
Dec 27, 2023 285.80 285.80 282.70 284.17 284.17 169,800
Dec 26, 2023 280.84 284.43 280.07 284.05 284.05 248,900
Dec 22, 2023 283.93 285.51 279.60 280.60 280.60 684,500
Dec 21, 2023 281.15 283.21 279.81 282.63 282.63 270,500
Dec 20, 2023 284.87 285.45 277.70 279.41 279.41 408,100
Dec 19, 2023 280.44 284.48 278.27 284.48 284.48 411,600
Dec 18, 2023 278.82 281.86 277.27 280.01 280.01 291,200
Dec 15, 2023 279.66 281.16 276.53 279.03 279.03 475,200
Dec 14, 2023 283.28 288.50 276.41 278.00 278.00 914,200
Dec 13, 2023 275.95 278.25 270.61 277.17 277.17 834,500
Dec 12, 2023 275.12 276.63 272.91 275.76 275.76 291,600
Dec 11, 2023 274.28 276.95 273.32 274.70 274.70 402,400
Dec 8, 2023 266.92 273.33 261.92 272.46 272.46 726,700
Dec 7, 2023 268.45 270.02 264.71 268.19 268.19 374,200
Dec 6, 2023 270.71 274.29 268.29 268.44 268.44 402,300
Dec 5, 2023 264.56 269.60 264.06 269.50 269.50 510,200
Dec 4, 2023 268.25 269.76 265.89 266.61 266.61 475,300
Dec 1, 2023 266.43 269.58 264.45 269.35 269.35 456,100
Nov 30, 2023 265.86 268.30 263.15 266.94 266.94 721,200
Nov 29, 2023 268.61 271.20 265.40 266.99 266.99 713,200
Nov 28, 2023 268.48 273.17 267.18 267.58 267.58 353,500
Nov 27, 2023 271.41 272.64 269.38 269.41 269.41 350,500
Nov 24, 2023 271.76 272.85 270.09 271.89 271.89 183,500
Nov 22, 2023 272.99 273.70 271.19 271.92 271.92 248,800
Nov 21, 2023 270.21 276.68 269.65 271.07 271.07 567,200
Nov 20, 2023 268.66 271.19 266.55 270.02 270.02 510,700
Nov 17, 2023 269.87 270.30 267.99 269.95 269.95 286,600
Nov 16, 2023 270.00 270.10 267.02 269.06 269.06 456,500
Nov 15, 2023 266.60 273.53 265.64 268.80 268.80 665,800
Nov 14, 2023 262.43 267.93 260.79 266.95 266.95 399,600
Nov 13, 2023 254.69 256.99 252.12 256.91 256.91 260,200
Nov 10, 2023 251.43 257.83 249.27 256.34 256.34 338,400
Nov 9, 2023 258.00 260.12 250.09 250.58 250.58 538,200
Nov 8, 2023 257.52 261.63 256.05 257.99 257.99 382,900
Nov 7, 2023 257.87 262.55 255.65 256.83 256.83 435,400
Nov 6, 2023 260.12 261.11 256.50 257.87 257.87 279,500
Nov 3, 2023 259.67 263.49 257.59 258.11 258.11 372,700
Nov 2, 2023 251.94 255.45 250.44 253.50 253.50 509,300
Nov 1, 2023 244.10 250.92 238.17 250.00 250.00 604,600
Oct 31, 2023 238.14 245.62 237.89 243.96 243.96 760,600
Oct 30, 2023 239.02 239.44 228.05 238.13 238.13 623,800
Oct 27, 2023 241.76 243.67 233.82 235.31 235.31 741,400
Oct 26, 2023 237.60 243.39 230.86 240.56 240.56 1,294,900
Oct 25, 2023 233.54 233.54 224.17 225.28 225.28 1,098,700
Oct 24, 2023 224.51 237.61 222.32 236.49 236.49 927,400
Oct 23, 2023 226.56 227.26 222.83 222.83 222.83 627,800
Oct 20, 2023 224.71 228.16 221.20 226.72 226.72 562,900
Oct 19, 2023 226.93 229.15 224.38 225.55 225.55 497,000
Oct 18, 2023 234.56 235.27 226.56 226.64 226.64 697,200
Oct 17, 2023 242.99 245.63 236.88 237.48 237.48 528,900
Oct 16, 2023 247.00 247.91 239.50 245.13 245.13 502,500
Oct 13, 2023 243.81 247.62 241.26 247.24 247.24 442,500
Oct 12, 2023 249.12 253.77 242.83 243.90 243.90 1,010,100
Oct 11, 2023 244.46 249.46 240.42 249.25 249.25 620,400
Oct 10, 2023 238.66 243.13 236.47 242.81 242.81 721,500
Oct 9, 2023 236.78 239.40 236.44 238.55 238.55 278,900
Oct 6, 2023 237.91 245.24 236.01 239.78 239.78 814,300
Oct 5, 2023 239.60 242.15 235.55 239.68 239.68 482,800
Oct 4, 2023 241.58 242.59 236.04 240.32 240.32 389,900
Oct 3, 2023 241.71 243.02 238.60 240.42 240.42 451,300
Oct 2, 2023 245.70 246.85 239.25 243.14 243.14 493,400
Sep 29, 2023 248.66 251.29 245.00 246.25 246.25 535,800
Sep 28, 2023 248.07 249.54 246.12 247.08 247.08 437,600
Sep 27, 2023 248.01 249.22 243.85 248.07 248.07 432,000
Sep 26, 2023 247.99 251.48 245.34 246.70 246.70 425,200
Sep 25, 2023 247.84 251.99 246.70 250.41 250.41 382,300
Sep 22, 2023 252.12 252.23 248.35 250.41 250.41 593,400
Sep 21, 2023 260.83 260.83 250.35 251.87 251.87 628,100
Sep 20, 2023 264.84 265.28 261.29 261.78 261.78 325,800
Sep 19, 2023 261.64 264.10 259.95 263.26 263.26 373,000
Sep 18, 2023 259.80 265.00 258.76 263.02 263.02 506,500
Sep 15, 2023 260.52 265.86 259.20 261.71 261.71 518,600
Sep 14, 2023 267.03 268.00 260.20 261.78 261.78 523,600
Sep 13, 2023 259.96 265.77 258.65 265.10 265.10 960,900
Sep 12, 2023 253.48 259.62 252.57 257.28 257.28 398,200
Sep 11, 2023 250.93 256.73 248.34 255.46 255.46 330,900
Sep 8, 2023 258.39 259.79 248.82 250.13 250.13 508,900
Sep 7, 2023 255.80 259.57 255.12 258.12 258.12 542,100
Sep 6, 2023 259.66 261.61 256.50 256.69 256.69 537,000
Sep 5, 2023 263.21 263.51 258.47 258.65 258.65 241,100
Sep 1, 2023 262.54 264.76 261.58 262.69 262.69 268,900
Aug 31, 2023 265.44 268.07 259.06 259.94 259.94 406,000
Aug 30, 2023 260.12 266.43 260.12 265.62 265.62 459,000
Aug 29, 2023 254.45 260.26 253.25 260.23 260.23 298,800
Aug 28, 2023 256.29 258.68 254.67 255.30 255.30 289,000
Aug 25, 2023 252.44 256.86 250.57 256.32 256.32 481,000
Aug 24, 2023 252.75 256.48 246.89 252.96 252.96 816,700
Aug 23, 2023 250.56 252.92 246.60 252.75 252.75 604,500
Aug 22, 2023 249.59 250.69 245.91 250.17 250.17 382,400
Aug 21, 2023 251.17 252.64 247.72 248.83 248.83 438,900
Aug 18, 2023 250.81 251.72 248.64 250.34 250.34 378,100
Aug 17, 2023 255.72 256.39 250.22 251.99 251.99 550,700
Aug 16, 2023 258.36 261.43 255.52 256.24 256.24 508,400
Aug 15, 2023 259.32 262.20 256.86 259.09 259.09 538,000
Aug 14, 2023 256.93 260.39 255.38 259.21 259.21 495,300
Aug 11, 2023 254.13 258.57 251.02 258.39 258.39 574,800
Aug 10, 2023 254.79 258.50 252.34 256.23 256.23 666,900
Aug 9, 2023 255.24 256.57 252.56 253.62 253.62 506,600
Aug 8, 2023 250.09 255.48 248.64 255.24 255.24 495,400
Aug 7, 2023 253.39 254.66 250.29 251.57 251.57 424,400
Aug 4, 2023 251.05 255.41 250.95 253.35 253.35 551,000
Aug 3, 2023 251.64 252.82 248.27 251.05 251.05 390,500
Aug 2, 2023 246.88 252.70 246.20 251.51 251.51 487,700
Aug 1, 2023 249.33 251.38 247.21 249.23 249.23 550,700
Jul 31, 2023 252.90 256.33 250.50 251.41 251.41 837,000
Jul 28, 2023 245.23 252.76 240.67 252.14 252.14 741,300
Jul 27, 2023 243.20 259.01 240.30 241.64 241.64 1,533,900
Jul 26, 2023 248.23 253.42 247.05 253.10 253.10 996,900
Jul 25, 2023 239.93 252.80 239.72 249.66 249.66 800,500
Jul 24, 2023 243.52 244.32 236.28 242.63 242.63 984,600
Jul 21, 2023 248.40 249.81 243.36 245.93 245.93 708,100
Jul 20, 2023 248.32 249.54 246.30 247.41 247.41 407,600
Jul 19, 2023 247.34 251.89 246.44 247.20 247.20 866,000
Jul 18, 2023 244.88 247.87 242.15 245.64 245.64 507,600
Jul 17, 2023 246.25 247.00 243.60 245.04 245.04 482,100
Jul 14, 2023 250.64 251.39 245.12 246.25 246.25 453,200
Jul 13, 2023 243.72 249.25 240.31 248.99 248.99 626,300
Jul 12, 2023 242.18 243.38 239.25 243.14 243.14 654,000
Jul 11, 2023 245.52 245.52 238.11 239.37 239.37 807,800
Jul 10, 2023 236.36 245.04 234.78 244.32 244.32 531,300
Jul 7, 2023 237.55 239.08 233.81 236.44 236.44 435,900
Jul 6, 2023 236.97 239.36 234.68 237.43 237.43 926,300
Jul 5, 2023 240.40 243.60 235.43 240.85 240.85 1,235,200
Jul 3, 2023 249.25 250.00 241.27 243.03 243.03 616,700
Jun 30, 2023 245.00 252.15 243.52 250.20 250.20 934,600
Jun 29, 2023 240.57 242.98 238.31 242.63 242.63 868,800
Jun 28, 2023 228.91 240.36 228.91 240.26 240.26 1,016,100
Jun 27, 2023 227.81 229.76 222.02 228.91 228.91 559,600
Jun 26, 2023 226.17 230.50 222.64 228.72 228.72 580,300
Jun 23, 2023 223.50 231.12 223.50 226.33 226.33 5,358,200
Jun 22, 2023 226.21 228.44 223.01 227.31 227.31 670,600
Jun 21, 2023 229.59 231.45 225.45 227.48 227.48 749,500
Jun 20, 2023 230.75 232.42 227.16 230.29 230.29 1,208,900
Jun 16, 2023 234.04 236.71 233.02 234.12 234.12 551,100
Jun 15, 2023 229.72 235.18 228.33 233.62 233.62 595,000
Jun 14, 2023 231.61 235.10 229.74 230.54 230.54 469,200
Jun 13, 2023 228.19 231.72 227.90 231.09 231.09 348,700
Jun 12, 2023 222.26 229.70 222.26 227.93 227.93 298,500
Jun 9, 2023 225.81 225.81 221.09 221.93 221.93 457,000
Jun 8, 2023 225.39 227.13 222.02 225.06 225.06 266,400
Jun 7, 2023 223.73 231.14 223.33 226.26 226.26 753,600
Jun 6, 2023 219.20 224.02 219.00 223.89 223.89 442,500
Jun 5, 2023 219.40 221.21 216.78 218.99 218.99 443,800
Jun 2, 2023 217.92 221.85 215.88 221.45 221.45 742,800
Jun 1, 2023 212.46 215.96 210.44 215.85 215.85 608,100
May 31, 2023 207.38 213.41 206.40 213.03 213.03 634,400
May 30, 2023 205.12 211.62 204.38 208.47 208.47 668,900
May 26, 2023 203.57 205.08 201.35 203.69 203.69 513,000
May 25, 2023 207.07 208.49 202.59 202.99 202.99 712,100
May 24, 2023 206.42 208.27 203.01 206.86 206.86 574,700
May 23, 2023 214.82 217.29 211.47 212.07 212.07 608,900
May 22, 2023 213.38 217.59 212.90 215.91 215.91 628,700
May 19, 2023 209.12 213.44 205.95 212.78 212.78 683,800
May 18, 2023 210.33 212.72 201.77 208.21 208.21 703,400
May 17, 2023 207.71 211.66 207.07 210.66 210.66 956,300
May 16, 2023 205.45 209.09 202.80 206.56 206.56 928,900
May 15, 2023 200.05 206.63 197.08 205.85 205.85 998,800
May 12, 2023 200.51 201.95 197.01 200.00 200.00 790,100
May 11, 2023 191.36 200.11 189.58 199.11 199.11 1,296,600
May 10, 2023 188.54 192.82 188.45 191.88 191.88 703,200
May 9, 2023 188.11 188.77 185.27 187.16 187.16 688,300
May 8, 2023 191.12 191.43 185.67 189.81 189.81 364,600
May 5, 2023 185.56 190.81 183.43 189.79 189.79 681,000
May 4, 2023 185.77 186.20 181.92 183.12 183.12 1,052,800
May 3, 2023 188.95 190.53 185.69 185.77 185.77 691,300
May 2, 2023 194.55 194.78 187.78 187.89 187.89 586,100
May 1, 2023 192.68 199.66 190.04 195.45 195.45 588,800
Apr 28, 2023 189.11 196.00 186.50 192.69 192.69 1,781,700
Apr 27, 2023 202.44 204.92 186.21 190.71 190.71 1,564,400
Apr 26, 2023 201.42 203.40 199.58 200.88 200.88 926,000
Apr 25, 2023 208.25 210.97 202.85 203.23 203.23 1,334,100
Apr 24, 2023 207.49 211.43 204.85 206.47 206.47 722,900
Apr 21, 2023 206.43 208.56 204.96 207.13 207.13 293,400
Apr 20, 2023 208.48 208.61 203.94 206.22 206.22 429,400
Apr 19, 2023 211.72 211.72 209.52 210.55 210.55 359,900

Related Tickers

IQV IQVIA Holdings Inc.
228.69
+0.67%
 
CRL Charles River Laboratories International, Inc.
229.20
+0.72%
 
MTD Mettler-Toledo International Inc.
1,197.16
+0.39%
 
MEDP Medpace Holdings, Inc.
371.72
-0.69%
 
QGEN Qiagen N.V.
39.80
+0.84%
 
IDXX IDEXX Laboratories, Inc.
475.24
-0.53%
 
WAT Waters Corporation
295.82
+0.54%
 
LH Laboratory Corporation of America Holdings
199.73
+0.14%
 
A Agilent Technologies, Inc.
133.06
+0.46%
 
SHC Sotera Health Company
10.76
-1.33%