ICON PLC (ICLR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.52 | -1.72549019608 | 204 | 205.95 | 197.64 | 957806 | 201.70551289 | CS |
| 4 | -12.32 | -5.78947368421 | 212.8 | 228.285 | 196.5 | 902981 | 207.93797903 | CS |
| 12 | -21.96 | -9.87232512138 | 222.44 | 231.89 | 183.38 | 1226918 | 209.46030224 | CS |
| 26 | -131.38 | -39.5889833062 | 331.86 | 338.8 | 183.38 | 982593 | 241.02742925 | CS |
| 52 | -66.13 | -24.8040208544 | 266.61 | 347.7225 | 183.38 | 772616 | 266.81368234 | CS |
| 156 | -46.03 | -18.6726704799 | 246.51 | 347.7225 | 171.43 | 640389 | 243.43159844 | CS |
| 260 | 24.84 | 14.1425643361 | 175.64 | 347.7225 | 104.275 | 560704 | 233.73634527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 200.48 | -2.59 | -1.28 | 204.27 | 204.4 | 200.03 | 831194 |
| 1737675300 | 203.07 | 0 | 0.00 | 203.07 | 203.07 | 203.07 | 0 |
| 1737588900 | 203.07 | -2 | -0.98 | 205.07 | 205.95 | 202.02 | 554887 |
| 1737502500 | 205.07 | 6.96 | 3.51 | 199.6 | 205.31 | 197.83 | 1088962 |
| 1737156900 | 198.11 | -4.36 | -2.15 | 204 | 204.08 | 197.64 | 1229570 |
| 1737070500 | 202.47 | 3 | 1.50 | 199.47 | 203.055 | 196.78 | 1455319 |
| 1736984100 | 199.47 | -0.77 | -0.38 | 204.19 | 204.99 | 196.5 | 1878385 |
| 1736897700 | 200.24 | -17.75 | -8.14 | 199.39 | 209.74 | 197.91 | 1830760 |
| 1736811300 | 217.99 | -0.23 | -0.11 | 216.53 | 220.51 | 213.67 | 815862 |
| 1736552100 | 218.22 | -1.12 | -0.51 | 218.26 | 220.93 | 215.91 | 896832 |
| 1736379300 | 219.34 | -3.24 | -1.46 | 220.08 | 221.8 | 216.1901 | 1013239 |
| 1736292900 | 222.58 | 7.07 | 3.28 | 219.48 | 228.285 | 218.125 | 1008864 |
| 1736206500 | 215.51 | 2.23 | 1.05 | 215.265 | 219.23 | 214.55 | 527891 |
| 1735947300 | 213.28 | 0.65 | 0.31 | 214.56 | 216.38 | 211 | 499456 |
| 1735860900 | 212.63 | 2.92 | 1.39 | 210.76 | 215.96 | 210.76 | 530645 |
| 1735688100 | 209.71 | 0.07 | 0.03 | 210.93 | 214.75 | 208.665 | 399264 |
| 1735601700 | 209.64 | -2.65 | -1.25 | 210.64 | 211.37 | 206.7601 | 327543 |
| 1735342500 | 212.29 | -1.53 | -0.72 | 212.8 | 215.47 | 211.01 | 390218 |
| 1735256100 | 213.82 | 0.56 | 0.26 | 211.25 | 214.48 | 210.32 | 591094 |
| 1735077840 | 213.26 | 3.24 | 1.54 | 210.21 | 213.34 | 208.26 | 453758 |
| 1734996900 | 210.02 | 2.51 | 1.21 | 206.755 | 210.26 | 205.44 | 825885 |
| 1734737700 | 207.51 | 2.9 | 1.42 | 202.62 | 210.05 | 200.69 | 842955 |
| 1734651300 | 204.61 | 0.21 | 0.10 | 204.415 | 206.93 | 202.36 | 1149165 |
| 1734564900 | 204.4 | 1.14 | 0.56 | 203.57 | 207.84 | 201.38 | 1429415 |
| 1734478500 | 203.26 | -0.92 | -0.45 | 202.485 | 211.76 | 202.475 | 1209868 |
| 1734392100 | 204.18 | -3.97 | -1.91 | 206.9 | 208.41 | 203 | 1325497 |
| 1734132900 | 208.15 | -2.66 | -1.26 | 209.55 | 210.9 | 206.11 | 972374 |
| 1734046500 | 210.81 | -1.37 | -0.65 | 210.505 | 211.97 | 206.21 | 1029260 |
| 1733960100 | 212.18 | -3.78 | -1.75 | 215.46 | 217.44 | 211.23 | 1197428 |
| 1733873700 | 215.96 | -3.27 | -1.49 | 220.65 | 220.65 | 213.72 | 1252547 |
| 1733787300 | 219.23 | 1.76 | 0.81 | 217.8 | 222.58 | 217.06 | 1007830 |
| 1733528100 | 217.47 | 7.98 | 3.81 | 211.99 | 217.74 | 209.71 | 1287185 |
| 1733441700 | 209.49 | -5.01 | -2.34 | 213.9 | 215.54 | 209.25 | 872932 |
| 1733355300 | 214.5 | 1.51 | 0.71 | 212.22 | 217.4 | 209.663 | 1030639 |
| 1733268900 | 212.99 | -0.57 | -0.27 | 213.065 | 214.66 | 210.7025 | 1340529 |
| 1733182500 | 213.56 | 3.31 | 1.57 | 210 | 216.75 | 210 | 1658646 |
| 1732917840 | 210.25 | -2.59 | -1.22 | 212.21 | 212.3 | 209.3 | 309200 |
| 1732750500 | 212.84 | 0.69 | 0.33 | 213.82 | 215.08 | 209.13 | 466968 |
| 1732664100 | 212.15 | -4.61 | -2.13 | 214.64 | 215.38 | 209.32 | 966849 |
| 1732577700 | 216.76 | 2.51 | 1.17 | 215.115 | 219.62 | 215 | 1237852 |
| 1732318500 | 214.25 | 1.49 | 0.70 | 213.785 | 221.34 | 213.04 | 2512691 |
| 1732232100 | 212.76 | 9.09 | 4.46 | 204.89 | 213.365 | 204 | 2393618 |
| 1732145700 | 203.67 | 8.07 | 4.13 | 197.98 | 203.97 | 197.54 | 1809412 |
| 1732059300 | 195.6 | 8.38 | 4.48 | 186.695 | 195.675 | 186.695 | 1497019 |
| 1731972900 | 187.22 | -2.42 | -1.28 | 187.69 | 189.85 | 183.38 | 1901881 |
| 1731713700 | 189.64 | -10.38 | -5.19 | 196.7 | 196.7 | 188.57 | 2180955 |
| 1731627300 | 200.02 | -3.88 | -1.90 | 203.9318 | 204.8 | 198 | 1734370 |
| 1731540900 | 203.9 | -8.37 | -3.94 | 211.25 | 212.1 | 203.83 | 1783326 |
| 1731454500 | 212.27 | 0.09 | 0.04 | 212.96 | 215.602 | 210.655 | 1451689 |
| 1731368100 | 212.18 | -2.75 | -1.28 | 217 | 217.905 | 210.84 | 1323319 |
| 1731108900 | 214.93 | -0.08 | -0.04 | 214.43 | 217.69 | 208.65 | 2194174 |
| 1731022500 | 215.01 | -8.84 | -3.95 | 223.57 | 224.99 | 214.79 | 3021697 |
| 1730936100 | 223.85 | -2.57 | -1.14 | 230.435 | 231.89 | 218.94 | 1658003 |
| 1730849700 | 226.42 | 7.62 | 3.48 | 219.32 | 227.94 | 219.22 | 1107828 |
| 1730763300 | 218.8 | -1.6 | -0.73 | 220.4 | 223.66 | 217.67 | 1297608 |
| 1730500500 | 220.4 | -1.71 | -0.77 | 222.44 | 226.78 | 219.81 | 1480429 |
| 1730414100 | 222.11 | -5.78 | -2.54 | 227.525 | 229.18 | 220.28 | 2853911 |
| 1730327700 | 227.89 | -4.51 | -1.94 | 230.6577 | 234.5999 | 227.74 | 1598994 |
| 1730241300 | 232.4 | 1.9 | 0.82 | 231.28 | 232.51 | 225.74 | 1801878 |
| 1730154900 | 230.5 | 10.03 | 4.55 | 221.26 | 234 | 221.26 | 2235793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
