ICLR - ICON Public Limited Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019161.91161.91158.86159.31159.31242,625
Dec 12, 2019162.23163.99160.89161.57161.57168,100
Dec 11, 2019161.68162.04158.99161.73161.73262,500
Dec 10, 2019161.22162.61159.51162.20162.20208,700
Dec 09, 2019162.59162.59160.86161.23161.23135,200
Dec 06, 2019162.10163.42161.67162.90162.90121,900
Dec 05, 2019163.23163.23160.73161.40161.40218,000
Dec 04, 2019161.49163.00153.06162.85162.85214,700
Dec 03, 2019163.02163.21159.59160.29160.29292,900
Dec 02, 2019163.80164.12162.91163.29163.29934,200
Nov 29, 2019163.07163.80161.70163.16163.16296,800
Nov 27, 2019162.06163.95161.74163.55163.55283,300
Nov 26, 2019160.38161.53158.65160.76160.76201,600
Nov 25, 2019157.16160.12155.74159.65159.65282,300
Nov 22, 2019155.71156.37153.30156.20156.20200,400
Nov 21, 2019156.12156.55154.28155.15155.15306,700
Nov 20, 2019155.32157.49154.40156.39156.39235,800
Nov 19, 2019154.77155.70154.39155.43155.43226,700
Nov 18, 2019154.45155.22153.53154.01154.01284,400
Nov 15, 2019153.03155.52153.03154.59154.59217,400
Nov 14, 2019149.47152.69149.34152.42152.42173,900
Nov 13, 2019147.47150.31146.78150.30150.30253,700
Nov 12, 2019146.53148.53145.68147.24147.24253,900
Nov 11, 2019145.69146.43145.11146.18146.18102,500
Nov 08, 2019145.42146.85143.77145.91145.91183,700
Nov 07, 2019149.06150.90144.75145.28145.28246,000
Nov 06, 2019150.25150.86148.43149.75149.75273,200
Nov 05, 2019151.42151.93146.61149.53149.53329,500
Nov 04, 2019151.13151.95150.06151.62151.62136,300
Nov 01, 2019147.73150.59147.73150.31150.31319,500
Oct 31, 2019150.29150.49146.72146.90146.90182,300
Oct 30, 2019151.37152.00149.04150.03150.03242,200
Oct 29, 2019149.24152.06148.34151.25151.25205,500
Oct 28, 2019148.98150.56148.28149.57149.57263,300
Oct 25, 2019146.25149.74144.60148.91148.91285,700
Oct 24, 2019145.50146.78141.00146.23146.23529,700
Oct 23, 2019139.89142.13139.56139.95139.95291,300
Oct 22, 2019140.57144.00139.61139.69139.69258,200
Oct 21, 2019141.66142.92138.82139.48139.48205,000
Oct 18, 2019141.41142.74141.25141.99141.99226,200
Oct 17, 2019141.97143.04141.81142.04142.04185,200
Oct 16, 2019140.56144.01138.50142.14142.14318,800
Oct 15, 2019141.61142.24140.25141.02141.02296,500
Oct 14, 2019141.72142.39140.25140.64140.64268,600
Oct 11, 2019143.16145.70141.97142.18142.18257,600
Oct 10, 2019146.86147.82140.93142.47142.47558,000
Oct 09, 2019145.15147.57144.73146.96146.96170,800
Oct 08, 2019147.48147.99144.30144.75144.75282,700
Oct 07, 2019147.40148.82146.92148.10148.10170,500
Oct 04, 2019145.51148.21145.12147.86147.86289,200
Oct 03, 2019142.77144.82139.42144.66144.66268,900
Oct 02, 2019142.92143.68139.52143.09143.09259,700
Oct 01, 2019147.21148.65143.05143.42143.42270,500
Sep 30, 2019147.52149.11145.59147.34147.34171,700
Sep 27, 2019148.75149.46146.61147.29147.29252,300
Sep 26, 2019152.51153.35148.54148.68148.68225,700
Sep 25, 2019153.25153.69150.76151.89151.89197,800
Sep 24, 2019155.63155.97153.50153.80153.80200,300
Sep 23, 2019152.83155.35152.80155.03155.03200,700
Sep 20, 2019153.79155.88153.79154.72154.72205,200
Sep 19, 2019151.69153.41151.38153.18153.18177,700
Sep 18, 2019150.87152.00150.04151.77151.77138,500
Sep 17, 2019150.31152.00150.01150.66150.6661,600
Sep 16, 2019148.57151.43148.02150.44150.44193,100
Sep 13, 2019149.01151.06147.41149.92149.92190,400
Sep 12, 2019147.56150.95147.56149.54149.54213,000
Sep 11, 2019146.55148.73145.33147.06147.06330,400
Sep 10, 2019151.23151.29146.36146.89146.89320,600
Sep 09, 2019155.34156.35151.92152.12152.12213,000
Sep 06, 2019156.24157.61155.25155.55155.55149,400
Sep 05, 2019156.75156.75155.25155.98155.98174,400
Sep 04, 2019156.74157.38155.00155.41155.41236,100
Sep 03, 2019153.28155.89153.28155.50155.50292,500
Aug 30, 2019155.06155.99153.65154.19154.19292,900
Aug 29, 2019155.42156.91154.26154.81154.81177,600
Aug 28, 2019154.30155.02152.88154.20154.20161,500
Aug 27, 2019155.04155.62152.95154.28154.28126,800
Aug 26, 2019154.43154.81152.78154.23154.23112,400
Aug 23, 2019156.36157.58153.06153.41153.41133,700
Aug 22, 2019156.01156.77154.50156.31156.31126,600
Aug 21, 2019156.72158.26155.12155.57155.57208,000
Aug 20, 2019157.95158.78156.46156.72156.72220,500
Aug 19, 2019158.00158.86157.21157.37157.37118,800
Aug 16, 2019155.40157.54154.65157.17157.17141,800
Aug 15, 2019154.33156.05152.87155.13155.13173,300
Aug 14, 2019155.58156.35151.80153.35153.35235,900
Aug 13, 2019155.80156.99154.43156.03156.03279,200
Aug 12, 2019156.00157.99154.36155.50155.50258,700
Aug 09, 2019156.51157.60154.47156.21156.21126,900
Aug 08, 2019155.16158.63155.15157.04157.04267,500
Aug 07, 2019152.22156.60151.40153.69153.69205,100
Aug 06, 2019150.60154.33149.58153.54153.54281,100
Aug 05, 2019152.04152.74149.42150.29150.29320,200
Aug 02, 2019154.18156.73152.45154.41154.41192,600
Aug 01, 2019155.84157.12153.47154.81154.81322,800
Jul 31, 2019158.44159.39155.10156.17156.17193,400
Jul 30, 2019157.43158.86156.52158.03158.03165,000
Jul 29, 2019161.03161.03157.35158.12158.12239,500
Jul 26, 2019163.23165.14160.59161.10161.10494,000
Jul 25, 2019157.65161.56154.34161.41161.41414,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...