5 DAY PERFORMANCE
+4.37%
1 MONTH PERFORMANCE
+21.84%
3 MONTH PERFORMANCE
+14.77%
6 MONTH PERFORMANCE
+38.78%
YEAR-TO-DATE PERFORMANCE
-7.54%
1 YEAR PERFORMANCE
-11.56%
ICON Public Limited Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $182.69 | $183.24 (0.3%) | $184.20 | $178.80 | 355.37 K | $14.15 B |
| 12/08/2025 | $185.68 | $182.10 (-1.93%) | $186.05 | $180.57 | 1.03 M | $14.09 B |
| 12/05/2025 | $186.61 | $185.87 (-0.4%) | $188.99 | $180.95 | 905.32 K | $14.38 B |
| 12/04/2025 | $185.06 | $185.77 (0.38%) | $186.77 | $174.13 | 1.65 M | $14.37 B |
| 12/03/2025 | $181.61 | $187.78 (3.4%) | $191.15 | $181.61 | 1.03 M | $14.53 B |
| 12/02/2025 | $179.88 | $183.14 (1.81%) | $185.77 | $178.03 | 912.80 K | $14.17 B |
| 12/01/2025 | $183.80 | $179.71 (-2.23%) | $187.57 | $177.12 | 1.34 M | $13.90 B |
| 11/28/2025 | $182.64 | $185.00 (1.29%) | $186.57 | $181.77 | 671.42 K | $14.31 B |
| 11/26/2025 | $175.64 | $183.65 (4.56%) | $184.09 | $173.88 | 1.63 M | $14.21 B |
| 11/25/2025 | $165.73 | $174.53 (5.31%) | $176.07 | $164.59 | 1.45 M | $13.50 B |
| 11/24/2025 | $163.11 | $164.55 (0.88%) | $165.75 | $161.75 | 799.50 K | $12.73 B |
| 11/21/2025 | $157.76 | $164.56 (4.31%) | $165.49 | $155.66 | 1.34 M | $12.73 B |
| 11/20/2025 | $158.74 | $158.12 (-0.39%) | $162.97 | $154.20 | 1.41 M | $12.23 B |
| 11/19/2025 | $161.74 | $158.81 (-1.81%) | $164.41 | $157.35 | 1.39 M | $12.29 B |
| 11/18/2025 | $155.57 | $161.02 (3.5%) | $162.00 | $154.12 | 612.90 K | $12.46 B |
| 11/17/2025 | $160.91 | $156.49 (-2.75%) | $162.38 | $156.34 | 1.03 M | $12.11 B |
| 11/14/2025 | $163.01 | $162.18 (-0.51%) | $165.47 | $158.08 | 572.12 K | $12.55 B |
| 11/13/2025 | $161.25 | $163.45 (1.36%) | $166.32 | $161.25 | 453.40 K | $12.65 B |
| 11/12/2025 | $164.57 | $163.42 (-0.7%) | $167.43 | $163.27 | 567.00 K | $12.64 B |
| 11/11/2025 | $159.51 | $163.42 (2.45%) | $164.82 | $157.23 | 806.10 K | $12.64 B |
| 11/10/2025 | $158.03 | $157.68 (-0.22%) | $159.76 | $156.05 | 907.91 K | $12.20 B |
| 11/07/2025 | $159.76 | $159.14 (-0.39%) | $159.76 | $155.00 | 627.74 K | $12.31 B |
| 11/06/2025 | $163.72 | $160.00 (-2.27%) | $168.28 | $159.77 | 570.30 K | $12.38 B |
| 11/05/2025 | $161.75 | $163.70 (1.21%) | $165.04 | $158.55 | 507.10 K | $12.67 B |
| 11/04/2025 | $166.89 | $162.96 (-2.35%) | $168.67 | $162.82 | 654.13 K | $12.61 B |
| 11/03/2025 | $169.19 | $168.79 (-0.24%) | $170.95 | $166.20 | 745.90 K | $13.06 B |
| 10/31/2025 | $163.42 | $171.82 (5.14%) | $172.99 | $163.42 | 975.04 K | $13.29 B |
| 10/30/2025 | $164.72 | $165.33 (0.37%) | $166.35 | $162.36 | 898.50 K | $12.79 B |
| 10/29/2025 | $175.55 | $165.95 (-5.47%) | $177.51 | $165.10 | 1.28 M | $12.84 B |
| 10/28/2025 | $180.61 | $177.73 (-1.59%) | $180.72 | $174.54 | 1.02 M | $13.75 B |
| 10/27/2025 | $178.11 | $182.03 (2.2%) | $184.57 | $175.13 | 905.80 K | $14.08 B |
| 10/24/2025 | $179.22 | $178.11 (-0.62%) | $179.83 | $173.94 | 1.17 M | $13.78 B |
| 10/23/2025 | $189.00 | $180.00 (-4.76%) | $193.00 | $173.38 | 2.24 M | $13.93 B |
| 10/22/2025 | $194.74 | $192.60 (-1.1%) | $197.92 | $189.00 | 1.84 M | $14.90 B |
| 10/21/2025 | $187.68 | $193.26 (2.97%) | $198.30 | $184.24 | 1.50 M | $14.95 B |
| 10/20/2025 | $187.45 | $188.45 (0.53%) | $190.36 | $185.50 | 1.03 M | $14.58 B |
| 10/17/2025 | $188.00 | $185.06 (-1.56%) | $189.58 | $182.33 | 778.00 K | $14.67 B |
| 10/16/2025 | $187.64 | $188.46 (0.44%) | $193.21 | $186.48 | 1.02 M | $14.93 B |
| 10/15/2025 | $185.64 | $187.85 (1.19%) | $188.55 | $184.09 | 642.61 K | $14.89 B |
| 10/14/2025 | $184.72 | $185.91 (0.64%) | $187.36 | $180.47 | 727.22 K | $14.73 B |
| 10/13/2025 | $183.56 | $186.05 (1.36%) | $188.18 | $182.29 | 805.04 K | $14.74 B |
| 10/10/2025 | $188.12 | $183.49 (-2.46%) | $188.79 | $181.10 | 540.80 K | $14.54 B |
| 10/09/2025 | $186.13 | $187.71 (0.85%) | $189.41 | $185.58 | 484.85 K | $14.88 B |
| 10/08/2025 | $186.41 | $186.48 (0.04%) | $188.36 | $183.71 | 1.17 M | $14.78 B |
| 10/07/2025 | $190.43 | $186.65 (-1.98%) | $192.74 | $185.80 | 640.41 K | $14.79 B |
| 10/06/2025 | $194.19 | $190.43 (-1.94%) | $194.40 | $190.20 | 653.90 K | $15.09 B |
| 10/03/2025 | $192.00 | $193.89 (0.98%) | $197.05 | $192.00 | 757.00 K | $15.36 B |
| 10/02/2025 | $190.26 | $192.96 (1.42%) | $193.74 | $188.29 | 1.07 M | $15.29 B |
| 10/01/2025 | $174.70 | $192.31 (10.08%) | $192.58 | $174.70 | 1.80 M | $15.24 B |
| 09/30/2025 | $163.06 | $175.00 (7.32%) | $175.13 | $162.27 | 1.42 M | $13.87 B |
| 09/29/2025 | $165.34 | $163.44 (-1.15%) | $165.36 | $162.04 | 615.40 K | $12.95 B |
| 09/26/2025 | $163.13 | $163.79 (0.4%) | $164.65 | $161.64 | 593.30 K | $12.98 B |
| 09/25/2025 | $167.40 | $162.53 (-2.91%) | $167.40 | $162.41 | 1.09 M | $12.88 B |
| 09/24/2025 | $170.31 | $167.49 (-1.66%) | $171.92 | $166.93 | 716.51 K | $13.27 B |
| 09/23/2025 | $170.83 | $170.38 (-0.26%) | $173.01 | $169.40 | 518.60 K | $13.50 B |
| 09/22/2025 | $173.82 | $170.80 (-1.74%) | $173.89 | $169.77 | 767.60 K | $13.54 B |
| 09/19/2025 | $182.03 | $174.00 (-4.41%) | $183.46 | $173.19 | 1.80 M | $13.79 B |
| 09/18/2025 | $175.27 | $179.43 (2.37%) | $179.51 | $174.62 | 580.70 K | $14.22 B |
| 09/17/2025 | $172.79 | $175.21 (1.4%) | $178.17 | $172.79 | 895.10 K | $13.88 B |
| 09/16/2025 | $171.58 | $173.13 (0.9%) | $175.52 | $170.87 | 1.33 M | $13.72 B |
| 09/15/2025 | $176.69 | $170.46 (-3.53%) | $177.00 | $170.35 | 1.08 M | $13.51 B |
| 09/12/2025 | $172.46 | $175.00 (1.47%) | $176.07 | $170.27 | 1.60 M | $13.87 B |
| 09/11/2025 | $166.72 | $175.11 (5.03%) | $175.38 | $166.40 | 1.41 M | $13.88 B |
| 09/10/2025 | $169.22 | $165.44 (-2.23%) | $169.93 | $164.00 | 1.47 M | $13.11 B |
| 09/09/2025 | $171.08 | $168.94 (-1.25%) | $175.42 | $168.61 | 1.16 M | $13.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
