5 DAY PERFORMANCE
+15.52%
1 MONTH PERFORMANCE
+15.54%
3 MONTH PERFORMANCE
+2.23%
6 MONTH PERFORMANCE
-28.09%
YEAR-TO-DATE PERFORMANCE
+2.77%
1 YEAR PERFORMANCE
-36.31%
ICON Public Limited Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $177.00 | $183.39 (3.61%) | $184.98 | $176.67 | 1.24 M | $14.88 B |
| 03/11/2025 | $181.75 | $175.78 (-3.28%) | $182.55 | $174.93 | 1.51 M | $14.38 B |
| 03/10/2025 | $186.76 | $182.72 (-2.16%) | $188.01 | $181.94 | 861,275 | $14.94 B |
| 03/07/2025 | $184.33 | $186.56 (1.21%) | $187.70 | $182.54 | 1.01 M | $15.26 B |
| 03/06/2025 | $184.83 | $185.18 (0.19%) | $189.30 | $184.67 | 807,129 | $15.15 B |
| 03/05/2025 | $184.35 | $186.49 (1.16%) | $186.49 | $183.47 | 787,900 | $15.25 B |
| 03/04/2025 | $184.71 | $183.62 (-0.59%) | $185.22 | $181.45 | 1.53 M | $15.02 B |
| 03/03/2025 | $179.50 | $184.81 (2.96%) | $187.24 | $179.50 | 1.00 M | $15.11 B |
| 02/28/2025 | $190.65 | $190.02 (-0.33%) | $191.93 | $187.93 | 885,900 | $15.54 B |
| 02/27/2025 | $196.51 | $189.63 (-3.5%) | $197.79 | $189.14 | 1.05 M | $15.51 B |
| 02/26/2025 | $199.52 | $196.20 (-1.66%) | $200.00 | $195.23 | 807,113 | $16.05 B |
| 02/25/2025 | $198.89 | $197.50 (-0.7%) | $199.82 | $195.12 | 726,300 | $16.15 B |
| 02/24/2025 | $201.05 | $199.15 (-0.95%) | $204.21 | $198.29 | 1.12 M | $16.29 B |
| 02/21/2025 | $204.68 | $201.39 (-1.61%) | $208.95 | $200.77 | 1.35 M | $16.47 B |
| 02/20/2025 | $194.99 | $201.84 (3.51%) | $205.06 | $193.84 | 1.85 M | $16.51 B |
| 02/19/2025 | $187.73 | $191.32 (1.91%) | $194.48 | $187.59 | 1.46 M | $15.65 B |
| 02/18/2025 | $186.98 | $188.65 (0.89%) | $188.65 | $184.47 | 1.48 M | $15.43 B |
| 02/14/2025 | $185.45 | $186.21 (0.41%) | $187.42 | $184.09 | 1.66 M | $15.42 B |
| 02/13/2025 | $186.25 | $182.64 (-1.94%) | $187.24 | $181.51 | 1.26 M | $15.13 B |
| 02/12/2025 | $185.99 | $186.53 (0.29%) | $189.54 | $183.40 | 761,600 | $15.45 B |
| 02/11/2025 | $190.00 | $187.35 (-1.39%) | $190.44 | $187.00 | 639,700 | $15.52 B |
| 02/10/2025 | $193.65 | $190.85 (-1.45%) | $193.65 | $187.16 | 938,711 | $15.81 B |
| 02/07/2025 | $196.87 | $193.46 (-1.73%) | $197.82 | $191.88 | 404,601 | $16.02 B |
| 02/06/2025 | $196.53 | $195.94 (-0.3%) | $203.26 | $193.93 | 543,222 | $16.23 B |
| 02/05/2025 | $193.61 | $196.41 (1.45%) | $198.34 | $193.00 | 490,303 | $16.27 B |
| 02/04/2025 | $196.22 | $193.27 (-1.5%) | $199.94 | $193.12 | 766,200 | $16.01 B |
| 02/03/2025 | $194.19 | $195.51 (0.68%) | $198.32 | $192.93 | 655,307 | $16.19 B |
| 01/31/2025 | $202.65 | $199.08 (-1.76%) | $204.33 | $198.64 | 494,791 | $16.49 B |
| 01/30/2025 | $199.47 | $201.72 (1.13%) | $202.83 | $197.20 | 599,201 | $16.71 B |
| 01/29/2025 | $200.68 | $198.12 (-1.28%) | $200.68 | $194.33 | 815,529 | $16.41 B |
| 01/28/2025 | $202.45 | $202.19 (-0.13%) | $204.10 | $198.92 | 1.26 M | $16.75 B |
| 01/27/2025 | $202.48 | $202.26 (-0.11%) | $206.61 | $200.17 | 848,500 | $16.75 B |
| 01/24/2025 | $204.27 | $200.48 (-1.86%) | $204.40 | $200.03 | 831,207 | $16.61 B |
| 01/23/2025 | $202.37 | $202.68 (0.15%) | $203.72 | $196.51 | 1.11 M | $16.79 B |
| 01/22/2025 | $205.07 | $203.07 (-0.98%) | $205.95 | $200.16 | 586,600 | $16.82 B |
| 01/21/2025 | $198.71 | $205.07 (3.2%) | $205.31 | $197.83 | 1.10 M | $16.99 B |
| 01/17/2025 | $204.00 | $198.11 (-2.89%) | $204.08 | $197.64 | 1.23 M | $16.41 B |
| 01/16/2025 | $199.47 | $202.47 (1.5%) | $203.06 | $196.78 | 1.46 M | $16.77 B |
| 01/15/2025 | $204.19 | $199.47 (-2.31%) | $204.99 | $196.50 | 1.88 M | $16.52 B |
| 01/14/2025 | $199.39 | $200.24 (0.43%) | $209.74 | $197.91 | 1.83 M | $16.59 B |
| 01/13/2025 | $216.53 | $217.99 (0.67%) | $220.51 | $213.67 | 815,900 | $18.06 B |
| 01/10/2025 | $217.27 | $218.22 (0.44%) | $220.93 | $215.91 | 936,800 | $18.08 B |
| 01/08/2025 | $220.16 | $219.34 (-0.37%) | $221.80 | $216.19 | 1.02 M | $18.17 B |
| 01/07/2025 | $219.54 | $222.58 (1.38%) | $228.29 | $217.76 | 1.02 M | $18.44 B |
| 01/06/2025 | $214.11 | $215.51 (0.65%) | $219.23 | $214.11 | 532,200 | $17.85 B |
| 01/03/2025 | $214.33 | $213.28 (-0.49%) | $216.49 | $211.00 | 503,135 | $17.67 B |
| 01/02/2025 | $212.52 | $212.63 (0.05%) | $215.96 | $211.36 | 537,903 | $17.61 B |
| 12/31/2024 | $210.93 | $209.71 (-0.58%) | $214.75 | $208.67 | 399,300 | $17.37 B |
| 12/30/2024 | $210.46 | $209.64 (-0.39%) | $211.99 | $206.76 | 331,928 | $17.36 B |
| 12/27/2024 | $213.79 | $212.29 (-0.7%) | $215.47 | $211.01 | 395,300 | $17.58 B |
| 12/26/2024 | $211.25 | $213.82 (1.22%) | $214.48 | $210.32 | 591,100 | $17.71 B |
| 12/24/2024 | $210.21 | $213.26 (1.45%) | $213.34 | $208.26 | 453,800 | $17.66 B |
| 12/23/2024 | $206.77 | $210.02 (1.57%) | $210.26 | $205.44 | 829,126 | $17.40 B |
| 12/20/2024 | $200.88 | $207.51 (3.3%) | $210.05 | $200.69 | 849,947 | $17.19 B |
| 12/19/2024 | $202.90 | $204.61 (0.84%) | $206.93 | $202.36 | 1.16 M | $16.95 B |
| 12/18/2024 | $203.93 | $204.40 (0.23%) | $207.84 | $201.38 | 1.44 M | $16.93 B |
| 12/17/2024 | $203.20 | $203.26 (0.03%) | $211.76 | $202.36 | 1.22 M | $16.84 B |
| 12/16/2024 | $207.12 | $204.18 (-1.42%) | $210.76 | $203.00 | 1.32 M | $16.91 B |
| 12/13/2024 | $210.80 | $208.15 (-1.26%) | $210.90 | $206.11 | 976,900 | $17.24 B |
| 12/12/2024 | $211.70 | $210.81 (-0.42%) | $211.97 | $206.21 | 1.04 M | $17.46 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.
