5 DAY PERFORMANCE
-32.10%
1 MONTH PERFORMANCE
-31.02%
3 MONTH PERFORMANCE
-34.80%
6 MONTH PERFORMANCE
+3.12%
YEAR-TO-DATE PERFORMANCE
-39.62%
1 YEAR PERFORMANCE
-41.38%
Icon Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $160.75 | $164.50 (2.33%) | $164.95 | $159.40 | 1.02 M | $12.64 B |
| 10/07/2026 | $160.93 | $164.08 (1.96%) | $165.22 | $157.38 | 776.24 K | $12.61 B |
| 10/06/2026 | $169.69 | $161.69 (-4.71%) | $177.67 | $161.14 | 984.01 K | $12.43 B |
| 10/05/2026 | $161.07 | $168.33 (4.51%) | $168.76 | $160.99 | 932.55 K | $12.94 B |
| 10/02/2026 | $161.85 | $162.05 (0.12%) | $163.43 | $160.41 | 676.14 K | $12.45 B |
| 10/01/2026 | $169.99 | $161.85 (-4.79%) | $170.22 | $160.90 | 677.23 K | $12.44 B |
| 09/30/2026 | $167.98 | $169.99 (1.2%) | $170.40 | $165.24 | 851.10 K | $13.06 B |
| 09/29/2026 | $174.50 | $170.35 (-2.38%) | $176.70 | $169.73 | 1.44 M | $13.09 B |
| 09/28/2026 | $171.13 | $175.57 (2.59%) | $175.87 | $169.38 | 1.34 M | $13.49 B |
| 09/25/2026 | $173.80 | $172.33 (-0.85%) | $174.92 | $170.44 | 965.90 K | $13.24 B |
| 09/24/2026 | $163.79 | $173.90 (6.17%) | $175.00 | $163.79 | 1.62 M | $13.36 B |
| 09/23/2026 | $167.77 | $163.90 (-2.31%) | $169.28 | $163.41 | 1.06 M | $12.60 B |
| 09/22/2026 | $170.55 | $167.11 (-2.02%) | $172.04 | $167.11 | 1.06 M | $12.84 B |
| 09/21/2026 | $164.61 | $169.55 (3%) | $169.95 | $163.16 | 1.03 M | $13.03 B |
| 09/18/2026 | $169.50 | $164.11 (-3.18%) | $169.50 | $162.59 | 1.12 M | $12.61 B |
| 09/17/2026 | $175.01 | $169.68 (-3.05%) | $177.50 | $169.44 | 1.17 M | $13.04 B |
| 09/16/2026 | $173.51 | $173.94 (0.25%) | $175.59 | $172.09 | 818.60 K | $13.37 B |
| 09/15/2026 | $168.02 | $172.45 (2.64%) | $172.94 | $167.72 | 862.42 K | $13.25 B |
| 09/14/2026 | $171.51 | $168.93 (-1.5%) | $173.40 | $167.80 | 1.33 M | $12.98 B |
| 09/11/2026 | $165.68 | $169.31 (2.19%) | $175.63 | $165.68 | 1.71 M | $13.01 B |
| 09/10/2026 | $159.27 | $165.69 (4.03%) | $166.53 | $156.70 | 1.14 M | $12.73 B |
| 09/09/2026 | $158.71 | $159.51 (0.5%) | $161.76 | $157.26 | 801.14 K | $12.26 B |
| 09/08/2026 | $162.30 | $158.34 (-2.44%) | $162.42 | $158.04 | 949.60 K | $12.17 B |
| 09/04/2026 | $159.94 | $164.85 (3.07%) | $165.92 | $159.50 | 796.40 K | $12.67 B |
| 09/03/2026 | $159.87 | $163.58 (2.32%) | $164.35 | $159.54 | 594.05 K | $12.57 B |
| 09/02/2026 | $161.88 | $159.84 (-1.26%) | $164.24 | $158.66 | 893.20 K | $12.28 B |
| 09/01/2026 | $165.24 | $161.40 (-2.32%) | $165.36 | $160.01 | 604.61 K | $12.40 B |
| 08/31/2026 | $169.91 | $164.99 (-2.9%) | $170.41 | $163.57 | 707.50 K | $12.68 B |
| 08/28/2026 | $169.41 | $170.02 (0.36%) | $170.42 | $165.70 | 314.63 K | $13.07 B |
| 08/27/2026 | $168.84 | $169.72 (0.52%) | $174.12 | $168.27 | 376.59 K | $13.04 B |
| 08/26/2026 | $165.88 | $168.93 (1.84%) | $169.83 | $165.45 | 414.10 K | $12.98 B |
| 08/25/2026 | $172.69 | $168.91 (-2.19%) | $173.00 | $168.01 | 444.91 K | $12.98 B |
| 08/24/2026 | $170.81 | $173.48 (1.56%) | $174.44 | $168.38 | 420.72 K | $13.33 B |
| 08/21/2026 | $173.02 | $172.23 (-0.46%) | $179.02 | $172.03 | 391.20 K | $13.24 B |
| 08/20/2026 | $170.17 | $174.27 (2.41%) | $180.89 | $170.17 | 516.30 K | $13.39 B |
| 08/19/2026 | $170.10 | $172.49 (1.41%) | $175.71 | $167.49 | 687.90 K | $13.26 B |
| 08/18/2026 | $170.00 | $167.05 (-1.74%) | $172.95 | $166.87 | 556.63 K | $12.84 B |
| 08/17/2026 | $161.34 | $169.45 (5.03%) | $169.73 | $161.17 | 490.03 K | $13.02 B |
| 08/14/2026 | $166.65 | $163.15 (-2.1%) | $167.29 | $162.42 | 323.99 K | $12.54 B |
| 08/13/2026 | $167.69 | $167.48 (-0.13%) | $167.87 | $160.05 | 442.10 K | $12.87 B |
| 08/12/2026 | $165.27 | $167.17 (1.15%) | $167.74 | $161.77 | 822.30 K | $12.85 B |
| 08/11/2026 | $165.56 | $165.58 (0.01%) | $167.34 | $161.89 | 662.30 K | $12.72 B |
| 08/10/2026 | $163.80 | $166.05 (1.37%) | $167.70 | $163.80 | 516.60 K | $12.76 B |
| 08/07/2026 | $161.86 | $164.51 (1.64%) | $164.89 | $160.46 | 388.40 K | $12.64 B |
| 08/06/2026 | $162.37 | $161.17 (-0.74%) | $162.65 | $159.07 | 469.35 K | $12.39 B |
| 08/05/2026 | $158.65 | $163.51 (3.06%) | $167.51 | $156.00 | 617.80 K | $12.57 B |
| 08/04/2026 | $156.71 | $156.85 (0.09%) | $157.42 | $150.85 | 1.05 M | $12.05 B |
| 08/03/2026 | $165.31 | $158.41 (-4.17%) | $165.80 | $156.56 | 1.21 M | $12.17 B |
| 07/31/2026 | $165.45 | $163.57 (-1.14%) | $171.74 | $162.41 | 871.92 K | $12.57 B |
| 07/30/2026 | $165.75 | $165.53 (-0.13%) | $172.97 | $162.50 | 1.77 M | $12.72 B |
| 07/29/2026 | $180.25 | $178.18 (-1.15%) | $182.54 | $175.63 | 1.57 M | $13.69 B |
| 07/28/2026 | $177.58 | $180.24 (1.5%) | $186.64 | $177.17 | 1.79 M | $13.85 B |
| 07/27/2026 | $165.55 | $168.78 (1.95%) | $169.98 | $161.29 | 778.24 K | $12.97 B |
| 07/24/2026 | $173.86 | $165.76 (-4.66%) | $173.89 | $165.58 | 757.71 K | $12.69 B |
| 07/23/2026 | $175.00 | $170.32 (-2.67%) | $182.97 | $169.62 | 1.28 M | $13.04 B |
| 07/22/2026 | $167.19 | $167.28 (0.05%) | $168.00 | $164.14 | 568.10 K | $12.81 B |
| 07/21/2026 | $163.70 | $166.62 (1.78%) | $167.64 | $162.18 | 576.12 K | $12.76 B |
| 07/20/2026 | $171.48 | $166.18 (-3.09%) | $171.48 | $164.55 | 703.10 K | $12.73 B |
| 07/17/2026 | $167.00 | $170.00 (1.8%) | $172.40 | $167.00 | 579.60 K | $13.02 B |
| 07/16/2026 | $171.58 | $170.00 (-0.92%) | $173.23 | $167.22 | 501.85 K | $13.02 B |
| 07/15/2026 | $169.63 | $172.08 (1.44%) | $172.26 | $167.32 | 460.34 K | $13.18 B |
| 07/14/2026 | $165.10 | $167.97 (1.74%) | $169.38 | $162.83 | 661.32 K | $12.86 B |
| 07/13/2026 | $165.75 | $166.10 (0.21%) | $168.14 | $164.32 | 401.60 K | $12.72 B |
| 07/10/2026 | $168.77 | $167.72 (-0.62%) | $170.00 | $167.71 | 308.54 K | $12.84 B |
| 07/09/2026 | $166.45 | $168.77 (1.39%) | $170.40 | $164.42 | 525.30 K | $12.92 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.
