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
2022-12-30 196.52 198.21 190.77 194.25 0.4M
2022-12-29 195.30 200.35 195.30 198.47 0.2M
2022-12-28 192.35 197.58 192.35 193.28 0.3M
2022-12-27 194.85 195.32 191.67 193.24 0.2M
2022-12-23 193.87 196.39 192.90 194.85 0.3M
2022-12-22 195.05 199.65 192.13 195.71 0.4M
2022-12-21 193.89 201.07 193.61 197.45 0.7M
2022-12-20 190.39 192.61 187.76 192.02 0.6M
2022-12-19 186.91 191.06 184.88 189.51 0.6M
2022-12-16 189.21 191.63 186.01 186.91 0.4M
2022-12-15 192.33 193.47 188.56 190.84 1.5M
2022-12-14 195.63 199.67 192.50 194.79 0.6M
2022-12-13 204.85 206.26 196.63 198.26 0.4M
2022-12-12 196.72 198.46 193.96 197.06 0.4M
2022-12-09 197.04 199.77 194.26 194.77 0.6M
2022-12-08 197.25 200.26 194.82 198.49 0.5M
2022-12-07 197.25 202.51 195.91 196.89 0.5M
2022-12-06 204.91 207.57 197.56 200.31 0.6M
2022-12-05 209.09 211.33 202.90 204.76 0.7M
2022-12-02 215.15 216.56 210.47 213.07 0.7M
2022-12-01 215.60 220.92 212.60 218.69 0.4M
2022-11-30 212.60 217.02 204.77 215.44 0.9M
2022-11-29 215.28 218.16 211.68 211.93 0.5M
2022-11-28 217.91 219.84 213.11 214.69 0.4M
2022-11-25 218.03 219.95 215.76 219.00 0.2M
2022-11-23 216.50 218.86 214.53 217.26 0.4M
2022-11-22 217.85 218.26 213.84 216.48 0.3M
2022-11-21 214.80 216.51 213.52 216.22 0.3M
2022-11-18 218.90 218.90 213.11 216.62 0.5M
2022-11-17 219.25 219.59 213.28 215.50 0.7M
2022-11-16 220.80 224.35 219.87 222.35 0.5M
2022-11-15 221.82 229.84 221.82 224.80 0.8M
2022-11-14 218.13 222.07 214.41 217.08 0.7M
2022-11-11 219.32 224.79 217.30 221.46 0.9M
2022-11-10 202.51 216.48 202.43 216.20 0.7M
2022-11-09 198.48 201.67 196.19 196.79 0.5M
2022-11-08 198.05 201.65 194.82 195.07 0.5M
2022-11-07 199.92 200.79 196.47 198.30 0.6M
2022-11-04 201.44 204.44 195.82 199.68 1.0M
2022-11-03 193.50 207.63 193.50 201.76 1.0M
2022-11-02 197.13 201.79 190.40 192.92 0.6M
2022-11-01 201.01 202.57 194.94 196.34 0.4M
2022-10-31 198.87 202.25 196.25 197.84 0.6M
2022-10-28 191.17 199.56 190.22 199.25 0.8M
2022-10-27 197.77 197.97 190.85 191.78 0.6M
2022-10-26 195.73 200.19 192.37 197.61 0.9M
2022-10-25 183.28 196.83 183.28 196.73 1.1M
2022-10-24 178.84 181.70 175.40 178.91 0.4M
2022-10-21 176.27 178.30 172.04 177.99 0.7M
2022-10-20 179.38 180.07 173.76 174.47 0.8M
2022-10-19 186.34 186.34 177.06 179.94 0.4M
2022-10-18 186.75 191.51 185.57 188.43 0.8M
2022-10-17 177.83 184.01 175.76 183.06 1.9M
2022-10-14 182.94 184.92 173.81 173.90 0.8M
2022-10-13 173.12 182.09 171.43 180.32 0.5M
2022-10-12 174.92 179.71 174.00 177.11 0.9M
2022-10-11 183.50 183.54 175.87 176.25 0.7M
2022-10-10 186.76 186.80 182.03 183.98 0.3M
2022-10-07 190.53 191.78 185.59 186.52 0.3M
2022-10-06 195.53 198.41 192.01 193.37 0.4M
2022-10-05 194.79 197.88 190.50 197.22 0.5M
2022-10-04 193.85 197.38 192.03 197.26 0.5M
2022-10-03 183.84 190.52 181.03 189.19 0.6M
2022-09-30 185.71 191.30 183.49 183.78 0.6M
2022-09-29 184.50 186.98 182.80 184.02 0.5M
2022-09-28 185.85 188.19 183.22 187.36 0.7M
2022-09-27 184.85 187.45 179.95 183.25 0.7M
2022-09-26 189.19 191.99 183.51 183.73 0.6M
2022-09-23 189.42 191.08 185.17 190.84 0.8M
2022-09-22 192.67 194.30 190.85 191.02 0.4M
2022-09-21 198.02 202.18 194.50 194.69 0.4M
2022-09-20 197.81 199.05 195.21 197.24 0.5M
2022-09-19 201.86 203.49 197.87 201.74 0.5M
2022-09-16 203.61 205.65 202.01 204.49 0.5M
2022-09-15 200.54 210.90 200.54 208.80 0.4M
2022-09-14 217.11 218.58 204.59 205.63 0.6M
2022-09-13 226.86 226.86 216.10 216.67 1.0M
2022-09-12 226.15 234.40 226.01 232.99 0.9M
2022-09-09 221.85 226.47 217.33 226.20 0.4M
2022-09-08 213.08 222.83 209.32 221.72 0.6M
2022-09-07 210.14 218.37 210.14 215.91 0.6M
2022-09-06 206.85 210.20 204.23 208.75 0.4M
2022-09-02 209.79 211.86 205.34 206.74 0.3M
2022-09-01 208.79 209.76 203.60 208.70 0.3M
2022-08-31 212.55 214.28 209.80 209.83 0.4M
2022-08-30 210.76 212.83 208.33 210.18 0.3M
2022-08-29 210.82 213.00 208.92 209.22 0.5M
2022-08-26 227.64 227.82 213.35 213.46 0.3M
2022-08-25 229.47 234.05 222.67 229.62 0.3M
2022-08-24 224.09 228.41 221.83 227.33 0.3M
2022-08-23 222.99 226.10 221.40 224.92 0.2M
2022-08-22 229.95 233.23 225.78 225.80 0.3M
2022-08-19 234.58 236.28 231.87 233.68 0.3M
2022-08-18 240.00 240.00 235.67 237.60 0.3M
2022-08-17 242.23 245.31 238.13 239.95 0.3M
2022-08-16 245.23 246.84 242.94 246.30 0.5M
2022-08-15 241.61 247.95 240.32 247.50 0.5M
2022-08-12 242.01 244.83 238.72 241.24 0.7M
2022-08-11 241.87 249.24 238.47 243.33 0.6M
2022-08-10 232.18 243.49 231.57 243.08 0.7M
2022-08-09 234.70 235.19 230.10 230.42 0.3M
2022-08-08 233.62 237.73 231.68 231.83 0.4M
2022-08-05 227.88 233.46 226.46 233.12 0.3M
2022-08-04 228.65 234.35 228.36 231.48 0.3M
2022-08-03 231.89 234.59 225.94 227.88 0.5M
2022-08-02 236.09 236.49 228.22 229.07 0.6M
2022-08-01 234.29 239.66 233.85 236.62 0.9M
2022-07-29 238.74 249.62 230.81 241.25 0.9M
2022-07-28 234.89 240.89 225.09 237.48 0.7M
2022-07-27 226.00 232.82 225.35 231.79 0.7M
2022-07-26 223.35 223.87 218.04 223.65 0.5M
2022-07-25 221.60 225.51 218.95 223.35 0.4M
2022-07-22 223.91 226.86 219.78 221.09 0.5M
2022-07-21 215.51 224.76 214.72 224.65 0.5M
2022-07-20 214.24 216.40 209.52 214.79 0.3M
2022-07-19 208.29 214.25 206.97 213.53 0.3M
2022-07-18 213.18 213.34 202.95 204.43 0.4M
2022-07-15 209.39 212.16 204.95 211.13 0.4M
2022-07-14 203.82 204.96 198.75 204.96 0.4M
2022-07-13 204.56 208.47 202.33 205.98 0.2M
2022-07-12 214.59 215.08 206.50 208.90 0.3M
2022-07-11 214.78 219.73 209.38 214.59 0.3M
2022-07-08 221.86 225.51 217.74 217.95 0.3M
2022-07-07 218.36 223.64 218.22 222.91 0.5M
2022-07-06 215.77 220.43 215.77 219.69 0.5M
2022-07-05 210.26 216.47 207.51 216.47 0.4M
2022-07-01 215.54 217.80 211.00 212.71 0.5M
2022-06-30 213.98 219.26 210.20 216.70 0.5M
2022-06-29 217.14 219.60 212.03 217.27 0.7M
2022-06-28 219.63 221.73 216.86 219.10 0.7M
2022-06-27 217.54 221.67 214.96 220.88 0.4M
2022-06-24 221.46 223.26 218.51 220.63 0.5M
2022-06-23 205.26 218.96 205.26 217.49 0.4M
2022-06-22 201.96 207.92 197.65 205.94 0.3M
2022-06-21 203.21 207.21 203.21 205.27 0.4M
2022-06-17 199.18 202.98 197.51 200.87 0.6M
2022-06-16 199.97 200.66 196.34 197.30 0.4M
2022-06-15 206.89 209.84 200.99 205.59 0.4M
2022-06-14 206.50 213.03 200.29 204.33 0.4M
2022-06-13 210.40 212.45 205.29 209.01 0.5M
2022-06-10 222.73 223.05 215.75 219.24 0.7M
2022-06-09 229.86 232.40 227.60 228.75 1.0M
2022-06-08 227.64 234.32 226.95 230.56 0.6M
2022-06-07 225.57 230.66 225.57 229.69 0.3M
2022-06-06 225.35 229.61 222.86 227.72 0.5M
2022-06-03 221.35 223.09 217.45 222.33 0.6M
2022-06-02 217.54 225.14 215.33 224.45 0.6M
2022-06-01 222.04 224.52 213.56 218.74 0.5M
2022-05-31 224.34 226.37 221.73 223.79 0.5M
2022-05-27 219.90 228.25 219.53 227.30 0.4M
2022-05-26 212.19 218.50 210.17 217.64 0.2M
2022-05-25 214.00 217.53 211.90 211.97 0.3M
2022-05-24 218.08 219.93 212.22 216.27 0.5M
2022-05-23 214.23 218.21 209.44 217.58 0.5M
2022-05-20 216.49 218.61 211.15 216.10 0.6M
2022-05-19 201.08 215.23 200.67 214.26 0.8M
2022-05-18 206.39 208.98 202.49 203.27 0.6M
2022-05-17 215.29 216.72 207.77 209.15 0.7M
2022-05-16 209.01 211.92 206.08 210.52 0.6M
2022-05-13 210.21 215.58 208.45 211.00 0.5M
2022-05-12 202.59 208.80 199.01 206.72 0.6M
2022-05-11 208.79 215.94 203.06 204.85 0.6M
2022-05-10 211.51 214.92 205.99 209.95 0.4M
2022-05-09 220.86 223.05 207.42 209.08 0.5M
2022-05-06 225.27 226.90 221.61 224.31 0.4M
2022-05-05 230.91 231.32 223.75 227.75 0.3M
2022-05-04 226.99 232.44 222.67 231.36 0.3M
2022-05-03 227.88 233.53 225.20 226.94 0.3M
2022-05-02 219.63 230.83 217.89 228.58 0.5M
2022-04-29 227.11 232.15 225.59 226.21 0.8M
2022-04-28 217.45 229.18 214.66 225.05 0.8M
2022-04-27 211.34 219.87 210.98 215.16 0.7M
2022-04-26 222.55 222.97 210.35 210.67 0.7M
2022-04-25 226.72 229.81 221.47 225.63 0.6M
2022-04-22 242.88 249.99 233.48 233.95 0.4M
2022-04-21 252.43 255.58 243.27 244.90 0.3M
2022-04-20 249.69 253.99 246.70 253.22 0.3M
2022-04-19 239.95 248.29 239.95 247.57 0.4M
2022-04-18 244.79 245.41 241.20 243.46 0.2M
2022-04-14 248.49 255.63 243.07 246.04 0.2M
2022-04-13 246.24 252.92 244.65 250.43 0.5M
2022-04-12 257.85 257.85 245.29 246.28 0.5M
2022-04-11 258.22 262.99 246.63 247.72 0.6M
2022-04-08 256.88 263.62 256.05 261.32 0.8M
2022-04-07 243.83 258.13 240.03 257.69 0.8M
2022-04-06 242.00 244.99 238.14 243.71 0.3M
2022-04-05 244.01 245.28 239.29 242.97 0.2M
2022-04-04 247.70 249.73 243.20 243.84 0.4M
2022-04-01 243.02 249.57 242.96 246.63 0.3M
2022-03-31 244.63 248.89 242.95 243.22 0.3M
2022-03-30 248.29 249.94 244.71 245.81 0.4M
2022-03-29 242.59 252.12 239.46 251.54 0.8M
2022-03-28 236.95 240.98 236.01 238.18 0.5M
2022-03-25 239.64 242.90 236.13 238.63 0.4M
2022-03-24 235.85 240.77 235.12 237.62 0.3M
2022-03-23 242.24 245.64 233.58 235.00 0.4M
2022-03-22 238.35 245.21 235.78 243.16 0.5M
2022-03-21 236.91 244.03 236.34 239.22 0.5M
2022-03-18 234.14 240.07 231.43 239.50 1.7M
2022-03-17 230.51 236.64 227.29 235.97 0.7M
2022-03-16 227.68 234.24 226.46 230.50 0.9M
2022-03-15 219.18 223.86 215.62 223.32 0.9M
2022-03-14 225.25 229.13 218.35 218.89 0.6M
2022-03-11 230.84 230.88 223.62 223.88 0.5M
2022-03-10 224.45 230.20 223.43 227.06 0.7M
2022-03-09 220.22 231.72 220.22 230.15 0.9M
2022-03-08 218.04 223.75 212.32 216.09 0.8M
2022-03-07 222.73 224.99 215.36 220.31 0.7M
2022-03-04 228.98 230.82 223.20 226.32 0.6M
2022-03-03 236.00 237.81 229.02 231.68 0.5M
2022-03-02 229.41 236.75 229.14 234.45 0.5M
2022-03-01 238.29 240.81 230.62 231.21 0.7M
2022-02-28 235.28 241.75 235.24 238.01 0.9M
2022-02-25 231.11 239.38 230.86 238.19 0.9M
2022-02-24 209.66 235.91 208.13 233.40 1.5M
2022-02-23 221.13 229.73 215.73 221.23 1.2M
2022-02-22 224.78 229.11 215.31 220.25 1.0M
2022-02-18 228.24 233.94 224.72 226.84 0.7M
2022-02-17 240.68 240.68 228.50 229.94 1.0M
2022-02-16 241.19 242.00 233.69 240.53 1.2M
2022-02-15 258.94 260.64 240.25 242.36 1.4M
2022-02-14 257.18 259.31 252.69 255.84 0.7M
2022-02-11 271.16 273.89 261.26 261.56 0.5M
2022-02-10 272.92 279.52 270.95 272.72 0.4M
2022-02-09 277.33 279.80 274.06 278.71 0.5M
2022-02-08 266.89 276.16 266.89 272.23 0.3M
2022-02-07 267.03 272.47 266.87 268.24 0.3M
2022-02-04 267.95 278.82 266.84 267.03 0.3M
2022-02-03 271.37 275.02 267.26 267.95 0.4M
2022-02-02 270.18 278.64 269.17 275.90 0.4M
2022-02-01 267.37 268.96 263.33 268.46 0.5M
2022-01-31 263.12 266.61 262.14 265.72 0.5M
2022-01-28 256.46 264.07 254.04 262.95 0.7M
2022-01-27 254.79 258.24 251.40 256.66 1.0M
2022-01-26 258.17 260.39 249.87 253.09 0.9M
2022-01-25 250.23 256.04 247.29 250.39 0.5M
2022-01-24 246.51 257.52 245.28 256.05 0.6M
2022-01-21 254.42 257.66 248.33 251.95 0.7M
2022-01-20 260.92 266.47 255.20 255.92 0.7M
2022-01-19 253.97 261.32 253.97 257.05 0.7M
2022-01-18 263.16 267.80 253.44 254.39 0.8M
2022-01-14 273.41 275.65 261.69 266.39 0.8M
2022-01-13 287.55 289.57 274.25 274.66 0.5M
2022-01-12 294.00 297.42 288.53 289.97 0.5M
2022-01-11 285.97 290.00 279.31 287.42 0.5M
2022-01-10 276.63 284.23 270.55 283.89 0.5M
2022-01-07 285.55 288.37 280.25 280.68 0.6M
2022-01-06 279.38 291.92 276.50 285.64 0.6M
2022-01-05 285.18 288.54 279.12 279.28 0.6M
2022-01-04 296.10 297.31 278.13 287.97 1.1M
2022-01-03 308.17 312.28 290.02 296.03 0.6M