ICLR

ICON Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
ICON PLC ICLR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
7.50 3.58% 217.00 14:08:37
Open Price Low Price High Price Close Price Prev Close
213.69 211.77 217.84 209.50
more quote information »

ICLR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week215.91222.31209.195214.47840,2871.090.5%
1 Month214.87222.31204.80213.061,571,7222.130.99%
3 Months217.15234.22204.80216.22917,336-0.15-0.07%
6 Months217.19234.22168.76205.40768,398-0.19-0.09%
1 Year185.86234.22168.76202.97483,19031.1416.75%
3 Years140.41234.22104.275173.75339,65576.5954.55%
5 Years71.89234.2270.675142.81340,448145.11201.85%

ICLR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 209.50 -4.57 -2.13% 212.21 215.05 209.195 855,886
Jul 21 2021 214.07 -1.81 -0.84% 217.37 217.37 209.941 1,100,109
Jul 20 2021 215.88 -0.56 -0.26% 218.99 222.31 215.70 601,554
Jul 19 2021 216.44 -0.85 -0.39% 215.04 217.89 213.26 922,460
Jul 16 2021 217.29 2.42 1.13% 215.91 218.68 213.86 721,425
Jul 15 2021 214.87 4.17 1.98% 210.50 215.30 209.79 1,176,860
Jul 14 2021 210.70 0.69 0.33% 210.89 212.42 209.9047 1,187,121
Jul 13 2021 210.01 1.48 0.71% 208.19 211.26 207.895 820,521
Jul 12 2021 208.53 -1.97 -0.94% 211.26 211.56 207.73 504,087
Jul 09 2021 210.50 1.15 0.55% 209.52 212.94 207.93 946,432
Jul 08 2021 209.35 -9.44 -4.31% 216.11 217.70 209.32 1,751,198
Jul 07 2021 218.79 7.06 3.33% 212.87 220.08 212.19 1,421,511
Jul 06 2021 211.73 -3.35 -1.56% 214.20 215.54 207.06 2,264,053
Jul 02 2021 215.08 -0.77 -0.36% 214.98 216.99 210.32 1,735,578
Jul 01 2021 215.85 9.14 4.42% 208.17 217.79 205.10 6,622,846
Jun 30 2021 206.71 -7.33 -3.42% 214.29 215.84 204.80 3,989,385
Jun 29 2021 214.04 -1.24 -0.58% 214.30 215.85 212.32 1,589,735
Jun 28 2021 215.28 -1.87 -0.86% 218.05 221.13 215.16 931,952
Jun 25 2021 217.15 3.35 1.57% 214.87 218.005 213.13 719,998
Jun 24 2021 213.80 3.08 1.46% 212.85 215.86 211.30 995,009
Jun 23 2021 210.72 -1.60 -0.75% 213.39 213.53 208.07 978,148
See More Historical Prices ยป
Your Recent History
NASDAQ
ICLR
ICON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210723 18:24:00