ICON (ICLR) Price: 183.78

ICON plc (ICLR)

183.78 -1.49 (-0.80%) USD | NASDAQ | Oct 26, 16:00

183.89 +0.11 (+0.06%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 1998. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 26, 2026	182.08	185.59	179.16	183.78	1.066M
Oct 23, 2026	184.25	185.57	179.89	185.27	1.023M
Oct 22, 2026	180.09	190.56	180.09	185.43	1.019M
Oct 21, 2026	171.54	188.27	171.54	185.25	1.165M
Oct 20, 2026	169.26	176.72	168.64	174.19	936270.0
Oct 19, 2026	169.25	173.11	167.14	168.14	728534.0
Oct 16, 2026	173.58	176.81	167.94	170.18	667941.0
Oct 15, 2026	170.20	177.20	166.94	175.13	795833.0
Oct 14, 2026	163.54	170.32	163.14	168.97	629664.0
Oct 13, 2026	164.54	166.17	159.72	164.34	815112.0
Oct 12, 2026	165.14	169.83	163.90	164.40	869548.0
Oct 09, 2026	167.04	169.85	163.47	164.17	745643.0
Oct 08, 2026	161.62	164.95	159.16	164.50	1.026M
Oct 07, 2026	160.93	165.22	157.38	164.08	776243.0
Oct 06, 2026	169.69	177.67	161.14	161.69	984008.0
Oct 05, 2026	161.07	168.76	160.98	168.33	932547.0
Oct 02, 2026	161.85	163.43	160.41	162.05	676144.0
Oct 01, 2026	169.99	170.22	160.90	161.85	677229.0
Sep 30, 2026	167.98	170.40	165.24	169.99	851064.0
Sep 29, 2026	174.50	176.70	169.73	170.35	1.443M
Sep 28, 2026	171.13	175.87	169.38	175.57	1.342M
Sep 25, 2026	173.80	174.92	170.44	172.33	965905.0
Sep 24, 2026	163.79	175.00	163.79	173.90	1.619M
Sep 23, 2026	167.77	169.28	163.41	163.90	1.065M
Sep 22, 2026	170.55	172.04	167.11	167.11	1.056M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks