MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICLR — Icon Plc
NasdaqIcon Plc
$162.05
+0.20(+0.12%)
- O
- 161.85
- H
- 163.43
- L
- 160.41
- V
- 676.14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$162.05
Period Return+18.47%
Period High$211.00
Period Low$66.57
Avg Daily Volume1.26M
Total Trading Days365
ICLR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $161.85 | $163.43 | $160.41 | $162.05 | +$0.20 | +0.12% | 676,138 | $161.89 | $160.41 $163.43 |
| Oct 1, 2026 | $169.99 | $170.22 | $160.90 | $161.85 | $-8.14 | -4.79% | 677,230 | $163.26 | $160.90 $170.22 |
| Sep 30, 2026 | $167.98 | $170.40 | $165.24 | $169.99 | $-0.36 | -0.21% | 851,064 | $168.66 | $165.24 $170.40 |
| Sep 29, 2026 | $174.50 | $176.70 | $169.73 | $170.35 | $-5.22 | -2.97% | 1,442,757 | $171.58 | $169.73 $176.70 |
| Sep 28, 2026 | $171.13 | $175.87 | $169.38 | $175.57 | +$3.24 | +1.88% | 1,342,157 | $173.72 | $169.38 $175.87 |
| Sep 25, 2026 | $173.80 | $174.92 | $170.44 | $172.33 | $-1.57 | -0.90% | 965,905 | $173.15 | $170.44 $174.92 |
| Sep 24, 2026 | $163.79 | $175.00 | $163.79 | $173.90 | +$10.00 | +6.10% | 1,619,312 | $171.12 | $163.79 $175.00 |
| Sep 23, 2026 | $167.77 | $169.28 | $163.41 | $163.90 | $-3.21 | -1.92% | 1,064,860 | $165.79 | $163.41 $169.28 |
| Sep 22, 2026 | $170.55 | $172.04 | $167.11 | $167.11 | $-2.44 | -1.44% | 1,056,012 | $168.62 | $167.11 $172.04 |
| Sep 21, 2026 | $164.61 | $169.95 | $163.16 | $169.55 | +$5.44 | +3.31% | 1,031,665 | $167.61 | $163.16 $169.95 |
| Sep 18, 2026 | $169.50 | $169.50 | $162.59 | $164.11 | $-5.57 | -3.28% | 1,122,557 | $164.67 | $162.59 $169.50 |
| Sep 17, 2026 | $175.01 | $177.50 | $169.44 | $169.68 | $-4.26 | -2.45% | 1,172,030 | $172.66 | $169.44 $177.50 |
| Sep 16, 2026 | $173.51 | $175.59 | $172.09 | $173.94 | +$1.49 | +0.86% | 818,590 | $174.02 | $172.09 $175.59 |
| Sep 15, 2026 | $168.02 | $172.94 | $167.72 | $172.45 | +$3.52 | +2.08% | 862,405 | $171.50 | $167.72 $172.94 |
| Sep 14, 2026 | $171.51 | $173.40 | $167.80 | $168.93 | $-0.38 | -0.22% | 1,325,062 | $170.72 | $167.80 $173.40 |
| Sep 11, 2026 | $165.68 | $175.63 | $165.68 | $169.31 | +$3.62 | +2.18% | 1,710,006 | $171.73 | $165.68 $175.63 |
| Sep 10, 2026 | $159.27 | $166.53 | $156.70 | $165.69 | +$6.18 | +3.87% | 1,142,389 | $163.60 | $156.70 $166.53 |
| Sep 9, 2026 | $158.71 | $161.76 | $157.26 | $159.51 | +$1.17 | +0.74% | 801,141 | $159.52 | $157.26 $161.76 |
| Sep 8, 2026 | $162.30 | $162.42 | $158.04 | $158.34 | $-6.51 | -3.95% | 949,587 | $159.44 | $158.04 $162.42 |
| Sep 4, 2026 | $159.94 | $165.92 | $159.50 | $164.85 | +$1.27 | +0.78% | 796,397 | $164.19 | $159.50 $165.92 |
| Sep 3, 2026 | $159.87 | $164.35 | $159.55 | $163.58 | +$3.74 | +2.34% | 594,050 | $162.42 | $159.55 $164.35 |
| Sep 2, 2026 | $161.88 | $164.24 | $158.66 | $159.84 | $-1.56 | -0.97% | 893,167 | $160.76 | $158.66 $164.24 |
| Sep 1, 2026 | $165.24 | $165.36 | $160.01 | $161.40 | $-3.59 | -2.18% | 604,612 | $161.46 | $160.01 $165.36 |
| Aug 31, 2026 | $169.91 | $170.41 | $163.57 | $164.99 | $-5.03 | -2.96% | 707,464 | $165.47 | $163.57 $170.41 |
| Aug 28, 2026 | $169.41 | $170.42 | $165.70 | $170.02 | +$0.30 | +0.18% | 314,631 | $169.33 | $165.70 $170.42 |
| Aug 27, 2026 | $168.84 | $174.12 | $168.27 | $169.72 | +$0.79 | +0.47% | 376,595 | $170.86 | $168.27 $174.12 |
| Aug 26, 2026 | $165.88 | $169.83 | $165.45 | $168.93 | +$0.02 | +0.01% | 414,097 | $168.60 | $165.45 $169.83 |
| Aug 25, 2026 | $172.69 | $173.00 | $168.01 | $168.91 | $-4.57 | -2.63% | 444,911 | $169.48 | $168.01 $173.00 |
| Aug 24, 2026 | $170.81 | $174.44 | $168.38 | $173.48 | +$1.25 | +0.73% | 420,718 | $172.54 | $168.38 $174.44 |
| Aug 21, 2026 | $173.02 | $179.02 | $172.03 | $172.23 | $-2.04 | -1.17% | 391,180 | $173.49 | $172.03 $179.02 |