ICON PLC

ICLR
🏛️ usa →
175.04
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 307.72 311.00 306.67 309.70 0.2M
2021-12-30 310.37 313.00 306.75 309.29 0.2M
2021-12-29 304.99 310.64 303.00 307.99 0.3M
2021-12-28 309.39 309.39 305.01 306.05 0.3M
2021-12-27 310.20 312.31 304.74 307.62 0.3M
2021-12-23 307.88 313.00 298.48 307.93 0.8M
2021-12-22 288.06 307.80 286.85 307.43 0.8M
2021-12-21 287.76 289.42 278.03 286.70 0.4M
2021-12-20 286.38 289.23 282.80 287.12 0.7M
2021-12-17 280.48 288.88 275.01 287.67 0.8M
2021-12-16 286.30 289.84 283.12 284.36 0.8M
2021-12-15 277.93 288.37 271.74 287.31 0.7M
2021-12-14 274.45 276.12 269.93 274.79 0.4M
2021-12-13 277.04 279.75 272.81 277.56 0.3M
2021-12-10 271.06 278.28 270.00 277.10 0.4M
2021-12-09 279.53 281.94 273.13 273.60 0.2M
2021-12-08 279.53 281.75 274.19 278.40 0.2M
2021-12-07 270.07 283.22 267.45 278.59 0.7M
2021-12-06 271.81 272.68 264.64 265.94 0.5M
2021-12-03 275.70 278.41 266.23 272.81 0.5M
2021-12-02 275.64 275.66 269.62 273.05 0.3M
2021-12-01 274.42 281.45 271.28 272.97 0.4M
2021-11-30 275.17 276.74 268.88 270.47 0.3M
2021-11-29 274.25 278.00 270.01 276.08 0.3M
2021-11-26 274.88 282.56 270.64 272.00 0.2M
2021-11-24 273.66 275.64 269.55 273.87 0.5M
2021-11-23 278.74 282.75 272.59 273.97 0.5M
2021-11-22 288.29 289.91 279.25 281.53 0.5M
2021-11-19 285.36 287.83 280.57 286.20 0.4M
2021-11-18 280.07 284.71 277.34 283.89 0.4M
2021-11-17 286.00 287.25 279.03 281.40 0.3M
2021-11-16 282.98 289.27 280.92 285.57 0.3M
2021-11-15 285.12 287.58 281.89 282.14 0.3M
2021-11-12 281.96 286.69 278.41 285.55 0.8M
2021-11-11 273.45 277.99 271.19 275.18 0.3M
2021-11-10 274.41 278.66 273.08 273.45 0.4M
2021-11-09 269.45 278.14 269.31 274.16 0.7M
2021-11-08 267.86 270.08 264.29 268.05 0.4M
2021-11-05 278.70 278.94 265.00 265.96 0.5M
2021-11-04 268.81 281.44 268.74 280.50 0.6M
2021-11-03 283.00 283.00 271.11 275.60 0.6M
2021-11-02 289.27 289.46 280.08 282.39 0.4M
2021-11-01 288.38 291.56 286.38 288.91 0.3M
2021-10-29 285.00 287.72 283.42 286.77 0.4M
2021-10-28 283.18 286.94 281.04 286.43 0.4M
2021-10-27 285.40 286.62 278.78 281.74 0.5M
2021-10-26 284.83 287.22 282.04 285.14 0.4M
2021-10-25 277.87 283.37 275.17 283.36 0.3M
2021-10-22 276.23 278.90 275.14 277.52 0.3M
2021-10-21 277.68 279.99 273.71 277.13 0.4M
2021-10-20 280.57 280.88 276.26 276.33 0.5M
2021-10-19 276.93 279.68 276.32 277.58 0.5M
2021-10-18 275.08 276.88 273.50 276.57 0.2M
2021-10-15 273.56 277.81 271.89 275.04 0.3M
2021-10-14 272.43 276.68 271.01 275.07 0.4M
2021-10-13 265.98 270.69 264.82 270.17 0.4M
2021-10-12 266.50 266.86 262.18 264.75 0.3M
2021-10-11 265.59 268.11 262.89 264.86 0.3M
2021-10-08 265.94 266.87 262.78 265.26 0.4M
2021-10-07 264.08 268.18 263.75 265.57 0.3M
2021-10-06 261.91 265.00 259.66 264.08 0.3M
2021-10-05 260.10 265.10 258.87 262.47 0.3M
2021-10-04 261.66 262.73 255.75 258.11 0.5M
2021-10-01 260.87 263.00 254.34 262.33 0.4M
2021-09-30 268.70 271.13 261.94 262.02 0.3M
2021-09-29 268.53 271.14 264.01 267.67 0.4M
2021-09-28 258.29 269.12 258.29 265.47 0.8M
2021-09-27 286.01 301.72 269.00 271.19 0.8M
2021-09-24 280.42 283.55 279.02 283.04 0.6M
2021-09-23 274.25 284.20 273.55 281.46 0.7M
2021-09-22 270.11 274.99 268.20 274.39 0.3M
2021-09-21 269.23 271.44 268.00 269.96 0.3M
2021-09-20 264.90 269.17 260.74 268.73 0.5M
2021-09-17 269.93 271.51 265.37 268.19 0.7M
2021-09-16 257.63 270.94 257.63 270.74 0.6M
2021-09-15 265.00 267.86 260.20 263.04 0.5M
2021-09-14 258.09 265.93 255.95 265.32 0.5M
2021-09-13 260.74 261.38 255.25 256.77 0.4M
2021-09-10 259.22 260.96 256.58 258.81 0.3M
2021-09-09 261.33 261.58 257.49 258.96 0.4M
2021-09-08 261.43 262.81 259.64 259.84 0.2M
2021-09-07 261.25 264.75 260.21 261.54 0.3M
2021-09-03 260.25 263.50 258.98 262.36 0.4M
2021-09-02 259.30 261.51 258.22 261.27 0.4M
2021-09-01 255.32 258.62 254.55 258.22 0.4M
2021-08-31 256.00 257.33 252.33 255.77 0.5M
2021-08-30 246.11 256.33 246.11 256.16 0.4M
2021-08-27 253.38 257.21 252.33 253.71 0.3M
2021-08-26 250.66 254.29 249.57 253.00 0.4M
2021-08-25 248.71 251.99 248.52 251.65 0.4M
2021-08-24 243.46 249.28 239.46 249.27 0.6M
2021-08-23 249.12 249.12 243.36 244.98 0.5M
2021-08-20 245.86 248.76 245.43 247.81 0.4M
2021-08-19 241.14 247.54 240.69 246.60 0.7M
2021-08-18 241.77 243.72 240.44 240.59 0.4M
2021-08-17 240.37 242.36 236.26 241.77 0.6M
2021-08-16 236.95 240.75 236.67 240.42 0.3M
2021-08-13 238.40 240.59 235.64 239.06 0.4M
2021-08-12 247.43 247.43 234.82 238.80 0.3M
2021-08-11 236.81 237.53 232.72 236.26 0.9M
2021-08-10 240.41 240.41 236.75 237.06 0.4M
2021-08-09 242.73 244.75 238.50 240.65 0.5M
2021-08-06 242.04 243.45 237.38 241.74 0.4M
2021-08-05 246.56 249.04 241.90 243.54 0.5M
2021-08-04 243.49 248.11 243.12 246.07 0.7M
2021-08-03 246.92 250.24 242.29 244.08 1.9M
2021-08-02 245.50 246.80 240.85 246.55 1.8M
2021-07-30 241.67 245.50 240.75 243.27 1.5M
2021-07-29 230.55 241.52 230.12 240.59 1.9M
2021-07-28 224.00 230.97 223.88 230.27 1.8M
2021-07-27 217.10 223.89 215.09 223.67 0.7M
2021-07-26 218.00 218.06 215.04 215.99 0.9M
2021-07-23 213.69 218.41 211.77 218.00 0.9M
2021-07-22 212.21 215.05 209.20 209.50 0.9M
2021-07-21 217.37 217.37 209.94 214.07 1.1M
2021-07-20 218.99 222.31 215.70 215.88 0.6M
2021-07-19 215.04 217.89 213.26 216.44 0.9M
2021-07-16 215.91 218.68 213.86 217.29 0.7M
2021-07-15 210.50 215.30 210.15 214.87 1.2M
2021-07-14 210.89 212.42 209.90 210.70 1.2M
2021-07-13 208.19 211.26 207.90 210.01 0.8M
2021-07-12 211.26 211.56 207.73 208.53 0.5M
2021-07-09 209.52 212.94 207.93 210.50 0.9M
2021-07-08 216.11 217.70 209.32 209.35 1.8M
2021-07-07 212.87 220.08 212.19 218.79 1.4M
2021-07-06 214.20 215.54 207.06 211.73 2.3M
2021-07-02 214.98 216.99 210.32 215.08 1.7M
2021-07-01 208.17 217.79 205.10 215.85 6.6M
2021-06-30 214.29 215.84 204.80 206.71 4.0M
2021-06-29 214.30 215.85 212.32 214.04 1.6M
2021-06-28 218.05 221.13 215.16 215.28 0.9M
2021-06-25 214.87 218.01 213.13 217.15 0.7M
2021-06-24 212.85 215.86 211.30 213.80 1.0M
2021-06-23 213.39 213.53 208.07 210.72 1.0M
2021-06-22 212.51 213.56 209.66 212.32 0.9M
2021-06-21 211.46 215.29 210.19 212.71 0.8M
2021-06-18 216.46 218.96 211.82 212.17 0.6M
2021-06-17 210.17 218.44 209.47 217.61 1.0M
2021-06-16 214.00 214.60 208.68 210.56 0.7M
2021-06-15 216.14 216.70 213.75 214.46 0.5M
2021-06-14 216.68 218.15 214.21 214.82 0.4M
2021-06-11 218.81 219.09 215.63 216.18 0.4M
2021-06-10 221.00 221.76 216.38 217.80 0.6M
2021-06-09 219.73 220.69 217.48 220.04 0.5M
2021-06-08 220.97 222.68 217.89 219.58 0.5M
2021-06-07 221.16 221.55 219.17 219.88 0.3M
2021-06-04 221.24 223.18 219.45 220.48 0.3M
2021-06-03 219.85 222.39 216.90 220.88 0.6M
2021-06-02 222.58 222.94 219.86 220.60 0.6M
2021-06-01 226.74 226.74 220.04 222.76 0.4M
2021-05-28 222.27 226.23 222.27 223.76 0.4M
2021-05-27 224.15 228.08 223.02 223.66 0.5M
2021-05-26 231.00 231.54 223.83 224.15 0.4M
2021-05-25 232.42 233.60 228.54 229.39 0.3M
2021-05-24 232.51 234.22 230.96 232.20 0.3M
2021-05-21 230.59 232.97 228.85 231.08 0.4M
2021-05-20 227.95 233.02 226.58 231.02 0.4M
2021-05-19 221.30 227.05 218.68 226.65 0.4M
2021-05-18 225.73 225.73 220.31 222.37 1.0M
2021-05-17 227.87 229.40 225.45 225.73 0.6M
2021-05-14 229.23 229.96 226.61 229.20 0.5M
2021-05-13 225.28 227.73 222.72 227.09 0.5M
2021-05-12 224.54 226.94 223.07 224.27 0.8M
2021-05-11 221.87 226.13 220.79 225.65 0.4M
2021-05-10 229.00 229.00 224.98 225.39 0.7M
2021-05-07 222.12 230.97 220.57 228.82 0.9M
2021-05-06 222.83 223.81 220.36 223.12 0.8M
2021-05-05 221.00 222.65 218.26 221.98 0.8M
2021-05-04 212.09 219.80 211.23 219.44 0.8M
2021-05-03 218.57 219.32 212.43 213.49 0.5M
2021-04-30 217.15 218.76 210.98 216.95 0.7M
2021-04-29 219.45 219.54 212.47 216.13 0.6M
2021-04-28 214.30 218.14 210.34 214.89 0.7M
2021-04-27 219.29 219.29 213.81 215.06 0.7M
2021-04-26 218.35 218.35 214.86 217.88 0.6M
2021-04-23 212.87 218.56 211.38 217.82 0.6M
2021-04-22 211.00 215.20 209.69 212.51 0.8M
2021-04-21 204.35 210.80 204.35 210.80 0.7M
2021-04-20 204.25 207.67 203.23 206.36 0.7M
2021-04-19 204.47 205.42 202.86 203.64 0.5M
2021-04-16 204.32 206.38 203.50 204.47 0.6M
2021-04-15 199.37 206.49 198.00 205.20 1.2M
2021-04-14 198.29 200.23 195.23 196.43 0.4M
2021-04-13 193.99 198.18 193.53 198.03 0.5M
2021-04-12 197.59 197.66 193.25 194.07 0.5M
2021-04-09 199.00 199.17 195.87 198.07 0.3M
2021-04-08 200.73 201.64 198.48 198.66 0.4M
2021-04-07 202.93 205.71 197.90 199.76 0.5M
2021-04-06 202.62 205.64 202.01 203.48 0.5M
2021-04-05 202.03 205.43 202.03 203.30 0.6M
2021-04-01 199.59 205.35 195.72 202.33 0.8M
2021-03-31 195.43 199.02 192.79 196.37 0.8M
2021-03-30 191.37 198.05 190.18 196.92 0.8M
2021-03-29 190.73 195.38 188.70 193.37 0.8M
2021-03-26 183.26 191.00 183.26 190.72 0.6M
2021-03-25 184.26 184.50 181.12 183.86 0.4M
2021-03-24 183.20 185.45 180.35 184.34 0.6M
2021-03-23 186.21 187.54 182.67 183.32 0.7M
2021-03-22 185.67 187.92 185.05 186.07 0.3M
2021-03-19 184.37 187.22 182.19 186.00 0.7M
2021-03-18 180.63 184.50 179.62 182.87 1.2M
2021-03-17 182.15 184.15 179.92 182.15 0.6M
2021-03-16 183.16 184.22 178.27 181.15 0.7M
2021-03-15 181.82 184.92 180.51 182.07 0.9M
2021-03-12 180.03 183.03 176.72 182.28 0.7M
2021-03-11 177.82 182.19 176.40 180.69 0.9M
2021-03-10 182.76 182.93 176.53 177.25 0.6M
2021-03-09 184.62 185.87 178.71 181.08 0.6M
2021-03-08 180.02 182.02 177.46 180.22 1.3M
2021-03-05 173.78 180.38 170.00 179.83 0.9M
2021-03-04 174.63 176.79 169.00 172.01 0.9M
2021-03-03 171.95 176.87 168.76 174.96 1.3M
2021-03-02 176.56 177.58 171.33 171.87 1.3M
2021-03-01 186.53 187.04 172.81 173.00 1.7M
2021-02-26 185.00 186.62 179.54 180.68 1.5M
2021-02-25 194.00 194.99 180.16 184.44 1.4M
2021-02-24 187.44 201.34 185.00 192.41 4.0M
2021-02-23 207.61 210.88 205.04 208.62 0.2M
2021-02-22 207.92 209.63 202.97 208.25 0.3M
2021-02-19 205.20 208.75 201.37 208.21 0.1M
2021-02-18 206.15 208.06 202.14 205.36 0.1M
2021-02-17 206.93 212.08 205.59 206.99 0.1M
2021-02-16 211.06 215.00 208.09 209.31 0.2M
2021-02-12 211.85 212.98 208.14 210.52 0.2M
2021-02-11 209.98 212.24 209.41 211.57 0.3M
2021-02-10 203.69 210.43 203.69 208.26 0.3M
2021-02-09 201.52 204.98 201.03 201.46 0.2M
2021-02-08 202.36 203.49 198.04 202.19 0.2M
2021-02-05 200.69 200.69 196.80 200.18 0.3M
2021-02-04 202.17 204.43 198.70 199.52 0.2M
2021-02-03 207.99 209.90 200.81 202.85 0.2M
2021-02-02 206.90 207.50 203.88 205.32 0.2M
2021-02-01 205.41 216.25 202.27 204.47 0.3M
2021-01-29 209.20 215.87 201.46 203.81 0.2M
2021-01-28 209.74 213.17 205.38 206.20 0.2M
2021-01-27 210.92 211.54 205.56 207.89 0.4M
2021-01-26 216.26 216.85 209.80 213.09 0.2M
2021-01-25 217.19 217.19 211.45 214.61 0.2M
2021-01-22 217.02 218.34 211.02 216.24 0.1M
2021-01-21 222.17 223.62 216.76 217.93 0.1M
2021-01-20 216.29 221.49 216.29 220.96 0.2M
2021-01-19 213.02 216.96 211.76 215.12 0.2M
2021-01-15 211.10 211.87 207.71 210.35 0.1M
2021-01-14 211.67 213.29 207.15 210.66 0.1M
2021-01-13 210.72 213.36 204.37 210.36 0.2M
2021-01-12 213.95 215.00 208.51 211.32 0.3M
2021-01-11 213.28 216.69 211.72 213.92 0.3M
2021-01-08 211.44 215.00 210.00 214.75 0.3M
2021-01-07 204.93 210.66 203.55 209.45 0.3M
2021-01-06 195.31 205.53 192.25 205.48 0.3M
2021-01-05 190.97 197.17 190.97 195.69 0.2M
2021-01-04 196.70 201.51 191.40 192.02 0.2M