5 DAY PERFORMANCE
-11.62%
1 MONTH PERFORMANCE
-0.31%
3 MONTH PERFORMANCE
+18.31%
6 MONTH PERFORMANCE
-32.68%
YEAR-TO-DATE PERFORMANCE
-39.62%
1 YEAR PERFORMANCE
-21.68%
Icon Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $121.76 | $117.38 (-3.6%) | $121.76 | $115.64 | 641.04 K | $9.06 B |
| 05/12/2026 | $120.65 | $121.94 (1.07%) | $123.31 | $118.03 | 803.70 K | $9.43 B |
| 05/11/2026 | $124.14 | $118.96 (-4.17%) | $124.80 | $118.79 | 824.50 K | $9.20 B |
| 05/08/2026 | $124.97 | $124.49 (-0.38%) | $128.95 | $120.34 | 681.20 K | $9.63 B |
| 05/07/2026 | $125.27 | $125.00 (-0.22%) | $129.73 | $122.91 | 1.12 M | $9.67 B |
| 05/06/2026 | $123.14 | $124.13 (0.8%) | $125.66 | $121.00 | 1.23 M | $9.60 B |
| 05/05/2026 | $112.00 | $121.32 (8.32%) | $122.45 | $112.00 | 1.59 M | $9.39 B |
| 05/04/2026 | $112.42 | $111.97 (-0.4%) | $112.53 | $108.80 | 781.11 K | $8.66 B |
| 05/01/2026 | $119.66 | $112.85 (-5.69%) | $120.49 | $112.12 | 1.00 M | $8.73 B |
| 04/30/2026 | $115.15 | $118.33 (2.76%) | $118.80 | $111.00 | 1.56 M | $9.16 B |
| 04/29/2026 | $116.25 | $116.17 (-0.07%) | $119.43 | $110.38 | 4.10 M | $8.99 B |
| 04/28/2026 | $103.09 | $102.49 (-0.58%) | $103.85 | $99.06 | 1.58 M | $7.93 B |
| 04/27/2026 | $102.42 | $103.21 (0.77%) | $103.34 | $99.37 | 3.35 M | $7.99 B |
| 04/24/2026 | $107.71 | $102.17 (-5.14%) | $107.71 | $99.93 | 1.80 M | $7.91 B |
| 04/23/2026 | $107.50 | $106.34 (-1.08%) | $110.10 | $104.03 | 2.32 M | $8.23 B |
| 04/22/2026 | $116.91 | $115.43 (-1.27%) | $117.72 | $113.48 | 1.16 M | $8.93 B |
| 04/21/2026 | $116.47 | $115.18 (-1.11%) | $118.68 | $114.10 | 1.02 M | $8.91 B |
| 04/20/2026 | $118.25 | $117.12 (-0.96%) | $119.45 | $115.78 | 995.36 K | $9.06 B |
| 04/17/2026 | $116.98 | $119.68 (2.31%) | $121.03 | $116.41 | 1.18 M | $9.26 B |
| 04/16/2026 | $116.54 | $115.58 (-0.82%) | $118.54 | $114.26 | 1.14 M | $8.94 B |
| 04/15/2026 | $113.31 | $116.50 (2.82%) | $116.65 | $112.53 | 1.36 M | $9.01 B |
| 04/14/2026 | $110.54 | $113.06 (2.28%) | $114.29 | $110.25 | 899.40 K | $8.75 B |
| 04/13/2026 | $106.22 | $110.37 (3.91%) | $111.09 | $105.05 | 951.13 K | $8.54 B |
| 04/10/2026 | $107.76 | $106.81 (-0.88%) | $107.76 | $104.07 | 669.62 K | $8.26 B |
| 04/09/2026 | $105.12 | $106.70 (1.5%) | $106.83 | $102.53 | 693.00 K | $8.26 B |
| 04/08/2026 | $111.90 | $106.54 (-4.79%) | $113.12 | $106.15 | 784.77 K | $8.24 B |
| 04/07/2026 | $109.62 | $107.16 (-2.24%) | $110.74 | $106.42 | 536.85 K | $8.29 B |
| 04/06/2026 | $113.50 | $109.62 (-3.42%) | $114.06 | $108.15 | 633.40 K | $8.48 B |
| 04/02/2026 | $110.06 | $114.19 (3.75%) | $115.63 | $108.58 | 661.20 K | $8.84 B |
| 04/01/2026 | $110.83 | $111.42 (0.53%) | $112.94 | $110.33 | 798.21 K | $8.62 B |
| 03/31/2026 | $105.10 | $110.66 (5.29%) | $112.01 | $103.19 | 1.19 M | $8.56 B |
| 03/30/2026 | $103.07 | $105.10 (1.97%) | $106.90 | $102.30 | 1.09 M | $8.13 B |
| 03/27/2026 | $102.70 | $102.08 (-0.6%) | $103.97 | $100.95 | 1.05 M | $7.90 B |
| 03/26/2026 | $101.63 | $103.08 (1.43%) | $103.22 | $100.25 | 846.80 K | $7.98 B |
| 03/25/2026 | $102.40 | $99.99 (-2.35%) | $104.27 | $97.11 | 557.70 K | $7.74 B |
| 03/24/2026 | $99.88 | $101.28 (1.4%) | $103.92 | $98.60 | 778.75 K | $7.84 B |
| 03/23/2026 | $101.05 | $100.35 (-0.69%) | $103.42 | $99.88 | 802.80 K | $7.76 B |
| 03/20/2026 | $98.18 | $99.70 (1.55%) | $100.70 | $97.21 | 1.38 M | $7.71 B |
| 03/19/2026 | $96.01 | $98.05 (2.12%) | $98.77 | $95.75 | 689.04 K | $7.59 B |
| 03/18/2026 | $98.30 | $97.14 (-1.18%) | $99.73 | $96.50 | 1.16 M | $7.52 B |
| 03/17/2026 | $98.99 | $100.49 (1.52%) | $102.34 | $98.01 | 874.15 K | $7.78 B |
| 03/16/2026 | $99.94 | $97.61 (-2.33%) | $100.68 | $96.00 | 1.06 M | $7.55 B |
| 03/13/2026 | $98.40 | $98.33 (-0.07%) | $99.40 | $97.06 | 970.25 K | $7.61 B |
| 03/12/2026 | $104.35 | $97.45 (-6.61%) | $107.12 | $97.36 | 1.15 M | $7.54 B |
| 03/11/2026 | $107.12 | $105.38 (-1.62%) | $107.98 | $104.30 | 791.94 K | $8.15 B |
| 03/10/2026 | $110.25 | $106.62 (-3.29%) | $110.25 | $105.75 | 1.35 M | $8.25 B |
| 03/09/2026 | $105.77 | $110.03 (4.03%) | $110.41 | $104.01 | 1.05 M | $8.51 B |
| 03/06/2026 | $108.23 | $107.20 (-0.95%) | $109.97 | $106.28 | 1.39 M | $8.29 B |
| 03/05/2026 | $108.43 | $110.60 (2%) | $113.88 | $108.43 | 1.33 M | $8.56 B |
| 03/04/2026 | $109.29 | $110.20 (0.83%) | $111.37 | $106.98 | 1.03 M | $8.53 B |
| 03/03/2026 | $105.89 | $108.70 (2.65%) | $109.58 | $103.74 | 1.23 M | $8.41 B |
| 03/02/2026 | $105.81 | $108.27 (2.32%) | $110.28 | $105.51 | 1.77 M | $8.38 B |
| 02/27/2026 | $105.95 | $108.14 (2.07%) | $108.72 | $104.12 | 1.38 M | $8.37 B |
| 02/26/2026 | $100.65 | $106.13 (5.44%) | $106.86 | $99.98 | 1.40 M | $8.21 B |
| 02/25/2026 | $104.92 | $101.00 (-3.74%) | $104.92 | $99.49 | 1.14 M | $7.81 B |
| 02/24/2026 | $104.84 | $104.09 (-0.72%) | $106.89 | $103.85 | 1.29 M | $8.05 B |
| 02/23/2026 | $100.68 | $104.66 (3.95%) | $105.50 | $100.03 | 2.45 M | $8.10 B |
| 02/20/2026 | $96.83 | $99.70 (2.96%) | $100.83 | $96.83 | 1.64 M | $7.71 B |
| 02/19/2026 | $94.85 | $98.41 (3.75%) | $99.52 | $92.59 | 2.22 M | $7.61 B |
| 02/18/2026 | $89.26 | $96.50 (8.11%) | $97.30 | $87.91 | 3.16 M | $7.47 B |
| 02/17/2026 | $90.48 | $88.62 (-2.06%) | $94.33 | $88.38 | 5.24 M | $6.86 B |
| 02/13/2026 | $81.50 | $93.00 (14.11%) | $96.55 | $81.31 | 14.19 M | $7.20 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.
