ICON PLC (ICLR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.88 | -1.18531190811 | 327.34 | 342.55 | 306.05 | 719286 | 324.6718727 | CS |
| 4 | 8.33 | 2.64335353664 | 315.13 | 347.7225 | 306.05 | 819739 | 322.37009641 | CS |
| 12 | 16.91 | 5.51622900016 | 306.55 | 347.7225 | 303.23 | 602187 | 319.82416163 | CS |
| 26 | 54.96 | 20.469273743 | 268.5 | 347.7225 | 254.5999 | 574886 | 312.67468417 | CS |
| 52 | 75.46 | 30.4274193548 | 248 | 347.7225 | 221.195 | 555792 | 285.11916392 | CS |
| 156 | 105.46 | 48.376146789 | 218 | 347.7225 | 171.43 | 565068 | 247.95907647 | CS |
| 260 | 160.23 | 98.1621025547 | 163.23 | 347.7225 | 104.275 | 487532 | 228.74092388 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 323.45999 | 10.36 | 3.31 | 314.01 | 325.1 | 312.85 | 908602 |
| 1721946900 | 313.1 | -18.67 | -5.63 | 312 | 326.70999 | 306.05 | 1480816 |
| 1721860500 | 331.77 | -0.46 | -0.14 | 331.86 | 338.8 | 329.63 | 891222 |
| 1721774100 | 332.23 | -7.72 | -2.27 | 335.92 | 339.885 | 331.29 | 533356 |
| 1721687700 | 339.945 | 10.25 | 3.11 | 334.54 | 342.55 | 331.3 | 322500 |
| 1721428500 | 329.7 | 1.9 | 0.58 | 327.33999 | 331.08 | 325.08 | 368537 |
| 1721342100 | 327.8 | -6.12 | -1.83 | 333.33 | 333.42 | 324.77999 | 530994 |
| 1721255700 | 333.92 | -12.28 | -3.55 | 343.045 | 345.855 | 333.83999 | 679549 |
| 1721169300 | 346.2 | 5.34 | 1.57 | 342.44 | 347.7225 | 340.04 | 699822 |
| 1721082900 | 340.86 | 4.83 | 1.44 | 336.81 | 342.36 | 334.47 | 465050 |
| 1720823700 | 336.03 | 1.83 | 0.55 | 335.78 | 339.85 | 334.41 | 453043 |
| 1720737300 | 334.2 | 5.55 | 1.69 | 330 | 339.24 | 329 | 384529 |
| 1720650900 | 328.64999 | 4.65 | 1.44 | 325.08999 | 329.68 | 322.785 | 451093 |
| 1720564500 | 324 | 3.08 | 0.96 | 321.3 | 325.38 | 320.995 | 421427 |
| 1720478100 | 320.92 | 0.15 | 0.05 | 321.99 | 322.68 | 317.18 | 322843 |
| 1720218900 | 320.77 | 2.76 | 0.87 | 318 | 322.52 | 316.52 | 329939 |
| 1720040640 | 318.01 | -0.29 | -0.09 | 323.01 | 323.01 | 315.25 | 378130 |
| 1719959700 | 318.3 | 1.79 | 0.57 | 315.02999 | 319.04 | 315.02999 | 645057 |
| 1719873300 | 316.51 | 3.04 | 0.97 | 316.43 | 322.99 | 314.31 | 677791 |
| 1719614100 | 313.47 | 0.25 | 0.08 | 315.13 | 321.819 | 311.06 | 5539334 |
| 1719527700 | 313.22 | 0.24 | 0.08 | 313.18 | 316.375 | 311.52999 | 519784 |
| 1719441300 | 312.98 | -2.48 | -0.79 | 313.66 | 316.665 | 311.26 | 516152 |
| 1719354900 | 315.45999 | -1.39 | -0.44 | 317.08999 | 317.08999 | 311.56 | 512043 |
| 1719268500 | 316.85 | -1.93 | -0.61 | 317.99 | 320.81 | 315.14999 | 456089 |
| 1719009300 | 318.77999 | 2.78 | 0.88 | 315.64999 | 322.14999 | 313.7701 | 607369 |
| 1718922900 | 316 | -2.63 | -0.83 | 318.63 | 318.63 | 314.55 | 474442 |
| 1718750100 | 318.63 | 2.24 | 0.71 | 316.2 | 319.27 | 314.81 | 435076 |
| 1718663700 | 316.39 | 3.06 | 0.98 | 312.97 | 318.94 | 310.18 | 553245 |
| 1718404500 | 313.33 | -4.59 | -1.44 | 316.52 | 316.52 | 308.47 | 319436 |
| 1718318100 | 317.92 | -1.86 | -0.58 | 317.51 | 319.27999 | 312 | 538914 |
| 1718231700 | 319.77999 | 2.74 | 0.86 | 321.17 | 323.475 | 318.38 | 379733 |
| 1718145300 | 317.04 | -2.8 | -0.88 | 317.87 | 323.41 | 316.02999 | 423998 |
| 1718058900 | 319.83999 | 0.56 | 0.18 | 314.35 | 320.58999 | 312.67 | 400585 |
| 1717799700 | 319.27999 | -2.74 | -0.85 | 315.5 | 320.345 | 312.19 | 627202 |
| 1717713300 | 322.02 | -7.63 | -2.31 | 331.015 | 331.04 | 321.56 | 677086 |
| 1717626900 | 329.64999 | 11.57 | 3.64 | 319.5 | 330.27 | 318.81 | 473816 |
| 1717540500 | 318.08 | -5.41 | -1.67 | 324.62 | 324.62 | 316.19 | 425672 |
| 1717454100 | 323.49 | -1.33 | -0.41 | 322.805 | 330.91 | 317.18 | 469088 |
| 1717194900 | 324.82 | 1.9 | 0.59 | 325.91 | 328 | 318.505 | 674252 |
| 1717108500 | 322.92 | 13.4 | 4.33 | 309.2 | 332.52 | 306.62 | 1021066 |
| 1717022100 | 309.52 | -11.54 | -3.59 | 316.85 | 319.33499 | 308.745 | 493152 |
| 1716935700 | 321.06 | 0.34 | 0.11 | 321.55 | 325.598 | 317.52499 | 546260 |
| 1716590100 | 320.72 | 0.72 | 0.23 | 320.42 | 325.91 | 317.81 | 582318 |
| 1716503700 | 320 | 3.06 | 0.97 | 319.74 | 321.58 | 315.89999 | 633409 |
| 1716417300 | 316.94 | -0.94 | -0.30 | 318.17 | 320.355 | 315.05 | 370359 |
| 1716330900 | 317.88 | -0.84 | -0.26 | 317.99 | 319.72 | 315 | 327662 |
| 1716244500 | 318.72 | 4 | 1.27 | 315.89 | 321.45 | 314.06 | 358620 |
| 1715985300 | 314.72 | -1.11 | -0.35 | 316.08 | 317.8414 | 312.44009 | 224336 |
| 1715898900 | 315.83 | -5.97 | -1.86 | 320.74 | 322.58999 | 314.79 | 247396 |
| 1715812500 | 321.8 | 6.23 | 1.97 | 319.1 | 322.56 | 316.62 | 509291 |
| 1715726100 | 315.57 | 6.06 | 1.96 | 311.45 | 316.02999 | 310.44 | 474970 |
| 1715639700 | 309.51 | -5.88 | -1.86 | 315.74 | 316.005 | 309.305 | 414059 |
| 1715380500 | 315.39 | 0.35 | 0.11 | 315.39999 | 319.57 | 313.5 | 448677 |
| 1715294100 | 315.04 | 3.29 | 1.06 | 312.26 | 315.73 | 311.36 | 396034 |
| 1715207700 | 311.75 | -2.79 | -0.89 | 313.77 | 314.05 | 309.87 | 541531 |
| 1715121300 | 314.54 | -0.6 | -0.19 | 315.62 | 317.24 | 312.19 | 617363 |
| 1715034900 | 315.14 | 6.12 | 1.98 | 310.01 | 315.87 | 308.45999 | 491800 |
| 1714775700 | 309.02 | 7.95 | 2.64 | 306.55 | 310.425 | 303.23 | 567325 |
| 1714689300 | 301.07 | -0.54 | -0.18 | 302.95999 | 307 | 295.75 | 641936 |
| 1714602900 | 301.61 | 3.73 | 1.25 | 297.27 | 306.39999 | 296.5725 | 357008 |
| 1714516500 | 297.88 | -6.26 | -2.06 | 304.61 | 306.77 | 297.16 | 412852 |
| 1714430100 | 304.14 | -4.17 | -1.35 | 309.22 | 311.46499 | 300.88 | 615955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
