5 DAY PERFORMANCE
-22.88%
1 MONTH PERFORMANCE
-19.57%
3 MONTH PERFORMANCE
+7.79%
6 MONTH PERFORMANCE
-39.82%
YEAR-TO-DATE PERFORMANCE
-39.62%
1 YEAR PERFORMANCE
-23.89%
Icon Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $158.59 | $169.86 (7.11%) | $170.51 | $158.59 | 1.44 M | $13.01 B |
| 06/25/2026 | $161.92 | $160.96 (-0.59%) | $168.63 | $160.47 | 2.25 M | $12.33 B |
| 06/24/2026 | $147.79 | $158.17 (7.02%) | $162.00 | $147.71 | 2.41 M | $12.11 B |
| 06/23/2026 | $139.72 | $142.67 (2.11%) | $145.01 | $138.84 | 696.21 K | $10.93 B |
| 06/22/2026 | $145.77 | $140.73 (-3.46%) | $148.00 | $140.14 | 918.80 K | $10.78 B |
| 06/18/2026 | $145.32 | $146.00 (0.47%) | $146.51 | $141.70 | 870.10 K | $11.45 B |
| 06/17/2026 | $143.65 | $143.27 (-0.26%) | $145.09 | $140.00 | 989.82 K | $11.24 B |
| 06/16/2026 | $148.88 | $143.54 (-3.59%) | $148.88 | $142.93 | 568.52 K | $11.26 B |
| 06/15/2026 | $147.20 | $147.72 (0.35%) | $148.74 | $144.84 | 598.04 K | $11.58 B |
| 06/12/2026 | $150.11 | $146.18 (-2.62%) | $151.53 | $143.86 | 703.90 K | $11.46 B |
| 06/11/2026 | $144.89 | $149.92 (3.47%) | $149.97 | $143.30 | 790.30 K | $11.76 B |
| 06/10/2026 | $152.15 | $144.59 (-4.97%) | $154.27 | $144.31 | 1.01 M | $11.34 B |
| 06/09/2026 | $152.93 | $151.82 (-0.73%) | $156.20 | $150.32 | 1.22 M | $11.91 B |
| 06/08/2026 | $149.45 | $152.24 (1.87%) | $153.94 | $147.17 | 1.13 M | $11.94 B |
| 06/05/2026 | $151.78 | $149.45 (-1.54%) | $153.75 | $147.97 | 1.35 M | $11.72 B |
| 06/04/2026 | $144.28 | $152.80 (5.91%) | $153.84 | $144.28 | 1.69 M | $11.98 B |
| 06/03/2026 | $136.79 | $143.90 (5.2%) | $145.92 | $135.52 | 1.38 M | $11.29 B |
| 06/02/2026 | $138.28 | $137.54 (-0.54%) | $143.04 | $134.39 | 1.24 M | $10.79 B |
| 06/01/2026 | $133.70 | $138.03 (3.24%) | $138.46 | $132.36 | 1.31 M | $10.82 B |
| 05/29/2026 | $134.75 | $136.07 (0.98%) | $138.46 | $131.49 | 1.58 M | $10.67 B |
| 05/28/2026 | $117.82 | $136.80 (16.11%) | $139.69 | $116.48 | 3.42 M | $10.73 B |
| 05/27/2026 | $114.50 | $118.45 (3.45%) | $118.67 | $113.94 | 1.77 M | $9.29 B |
| 05/26/2026 | $116.78 | $113.85 (-2.51%) | $116.78 | $113.10 | 996.52 K | $8.93 B |
| 05/22/2026 | $116.57 | $116.78 (0.18%) | $119.55 | $115.16 | 383.75 K | $9.16 B |
| 05/21/2026 | $113.90 | $116.57 (2.34%) | $116.80 | $112.43 | 371.71 K | $9.14 B |
| 05/20/2026 | $112.00 | $115.09 (2.76%) | $118.05 | $108.89 | 859.10 K | $9.03 B |
| 05/19/2026 | $114.38 | $113.55 (-0.73%) | $116.63 | $113.38 | 967.13 K | $8.91 B |
| 05/18/2026 | $116.38 | $113.78 (-2.23%) | $120.00 | $112.86 | 567.50 K | $8.92 B |
| 05/15/2026 | $117.09 | $116.38 (-0.61%) | $118.70 | $115.29 | 643.45 K | $9.13 B |
| 05/14/2026 | $116.39 | $117.09 (0.6%) | $122.77 | $116.39 | 1.19 M | $9.18 B |
| 05/13/2026 | $121.76 | $117.38 (-3.6%) | $121.76 | $115.64 | 641.13 K | $9.21 B |
| 05/12/2026 | $120.65 | $121.94 (1.07%) | $123.31 | $118.03 | 803.70 K | $9.56 B |
| 05/11/2026 | $124.14 | $118.96 (-4.17%) | $124.80 | $118.79 | 824.50 K | $9.33 B |
| 05/08/2026 | $124.97 | $124.49 (-0.38%) | $128.95 | $120.34 | 681.20 K | $9.76 B |
| 05/07/2026 | $125.27 | $125.00 (-0.22%) | $129.73 | $122.91 | 1.12 M | $9.80 B |
| 05/06/2026 | $123.14 | $124.13 (0.8%) | $125.66 | $121.00 | 1.23 M | $9.73 B |
| 05/05/2026 | $112.00 | $121.32 (8.32%) | $122.45 | $112.00 | 1.59 M | $9.51 B |
| 05/04/2026 | $112.42 | $111.97 (-0.4%) | $112.53 | $108.80 | 781.11 K | $8.78 B |
| 05/01/2026 | $119.66 | $112.85 (-5.69%) | $120.49 | $112.12 | 1.00 M | $8.85 B |
| 04/30/2026 | $115.15 | $118.33 (2.76%) | $118.80 | $111.00 | 1.56 M | $9.28 B |
| 04/29/2026 | $116.25 | $116.17 (-0.07%) | $119.43 | $110.38 | 4.10 M | $9.11 B |
| 04/28/2026 | $103.09 | $102.49 (-0.58%) | $103.85 | $99.06 | 1.58 M | $8.04 B |
| 04/27/2026 | $102.42 | $103.21 (0.77%) | $103.34 | $99.37 | 3.35 M | $8.09 B |
| 04/24/2026 | $107.71 | $102.17 (-5.14%) | $107.71 | $99.93 | 1.80 M | $8.01 B |
| 04/23/2026 | $107.50 | $106.34 (-1.08%) | $110.10 | $104.03 | 2.32 M | $8.34 B |
| 04/22/2026 | $116.91 | $115.43 (-1.27%) | $117.72 | $113.48 | 1.16 M | $9.05 B |
| 04/21/2026 | $116.47 | $115.18 (-1.11%) | $118.68 | $114.10 | 1.02 M | $9.03 B |
| 04/20/2026 | $118.25 | $117.12 (-0.96%) | $119.45 | $115.78 | 995.36 K | $9.18 B |
| 04/17/2026 | $116.98 | $119.68 (2.31%) | $121.03 | $116.41 | 1.18 M | $9.39 B |
| 04/16/2026 | $116.54 | $115.58 (-0.82%) | $118.54 | $114.26 | 1.14 M | $9.06 B |
| 04/15/2026 | $113.31 | $116.50 (2.82%) | $116.65 | $112.53 | 1.36 M | $9.14 B |
| 04/14/2026 | $110.54 | $113.06 (2.28%) | $114.29 | $110.25 | 899.40 K | $8.87 B |
| 04/13/2026 | $106.22 | $110.37 (3.91%) | $111.09 | $105.05 | 951.13 K | $8.66 B |
| 04/10/2026 | $107.76 | $106.81 (-0.88%) | $107.76 | $104.07 | 669.62 K | $8.38 B |
| 04/09/2026 | $105.12 | $106.70 (1.5%) | $106.83 | $102.53 | 693.00 K | $8.37 B |
| 04/08/2026 | $111.90 | $106.54 (-4.79%) | $113.12 | $106.15 | 784.77 K | $8.36 B |
| 04/07/2026 | $109.62 | $107.16 (-2.24%) | $110.74 | $106.42 | 536.85 K | $8.40 B |
| 04/06/2026 | $113.50 | $109.62 (-3.42%) | $114.06 | $108.15 | 633.40 K | $8.60 B |
| 04/02/2026 | $110.06 | $114.19 (3.75%) | $115.63 | $108.58 | 661.20 K | $8.96 B |
| 04/01/2026 | $110.83 | $111.42 (0.53%) | $112.94 | $110.33 | 798.21 K | $8.74 B |
| 03/31/2026 | $105.10 | $110.66 (5.29%) | $112.01 | $103.19 | 1.19 M | $8.68 B |
| 03/30/2026 | $103.07 | $105.10 (1.97%) | $106.90 | $102.30 | 1.09 M | $8.24 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.
