5 DAY PERFORMANCE
-36.21%
1 MONTH PERFORMANCE
-33.62%
3 MONTH PERFORMANCE
-5.78%
6 MONTH PERFORMANCE
+5.71%
YEAR-TO-DATE PERFORMANCE
-39.62%
1 YEAR PERFORMANCE
-37.42%
Icon Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $166.88 | $165.47 (-0.84%) | $167.96 | $162.06 | 653.80 K | $12.67 B |
| 07/07/2026 | $172.03 | $168.72 (-1.92%) | $172.52 | $167.55 | 665.52 K | $12.92 B |
| 07/06/2026 | $170.29 | $170.94 (0.38%) | $171.23 | $167.83 | 777.20 K | $13.09 B |
| 07/02/2026 | $177.07 | $173.06 (-2.26%) | $179.29 | $170.93 | 938.20 K | $13.25 B |
| 07/01/2026 | $174.00 | $175.05 (0.6%) | $181.82 | $173.22 | 809.24 K | $13.41 B |
| 06/30/2026 | $178.29 | $173.71 (-2.57%) | $181.00 | $170.85 | 1.07 M | $13.30 B |
| 06/29/2026 | $169.65 | $172.99 (1.97%) | $173.51 | $167.24 | 1.36 M | $13.25 B |
| 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 |
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.
