ICLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	147.29	147.75	143.92	144.56	144.56	-1.49%	1,213,002
Jun 26, 2025	147.61	148.39	145.02	146.75	146.75	0.58%	1,160,152
Jun 25, 2025	149.68	149.68	144.56	145.91	145.91	-1.77%	1,538,941
Jun 24, 2025	149.10	149.66	145.75	148.54	148.54	0.84%	927,597
Jun 23, 2025	145.75	149.49	145.48	147.30	147.30	0.56%	1,823,958
Jun 20, 2025	144.46	147.50	143.59	146.48	146.48	2.02%	1,647,044
Jun 18, 2025	141.49	145.52	140.20	143.58	143.58	1.21%	1,131,606
Jun 17, 2025	144.81	146.79	140.59	141.86	141.86	-3.52%	1,189,134
Jun 16, 2025	145.94	147.26	142.79	147.04	147.04	0.95%	955,087
Jun 13, 2025	143.95	146.99	143.95	145.66	145.66	-0.97%	1,284,588
Jun 12, 2025	144.42	148.31	142.64	147.09	147.09	1.06%	908,452
Jun 11, 2025	145.67	150.00	144.52	145.54	145.54	0.56%	1,619,337
Jun 10, 2025	141.10	146.17	140.96	144.73	144.73	3.59%	1,011,513
Jun 9, 2025	140.67	141.00	138.59	139.71	139.71	0.43%	1,083,111
Jun 6, 2025	135.24	139.72	135.01	139.11	139.11	3.18%	980,388
Jun 5, 2025	139.62	140.17	134.82	134.82	134.82	-3.43%	1,262,824
Jun 4, 2025	134.42	142.99	134.15	139.61	139.61	4.37%	2,069,096
Jun 3, 2025	128.76	133.76	126.14	133.76	133.76	3.77%	936,106
Jun 2, 2025	130.14	130.80	128.16	128.90	128.90	-1.06%	641,905
May 30, 2025	131.19	131.47	127.96	130.28	130.28	-0.60%	917,381
May 29, 2025	131.94	132.96	129.95	131.07	131.07	0.18%	1,251,081
May 28, 2025	131.52	132.43	130.40	130.84	130.84	-0.41%	874,219
May 27, 2025	129.00	133.07	129.00	131.38	131.38	2.65%	1,784,890
May 23, 2025	125.10	128.48	125.10	127.99	127.99	0.79%	883,279
May 22, 2025	127.00	127.60	125.35	126.99	126.99	0.29%	823,362
May 21, 2025	130.96	132.34	126.40	126.62	126.62	-4.13%	1,492,980
May 20, 2025	131.81	134.44	130.09	132.08	132.08	1.02%	1,890,152
May 19, 2025	128.03	131.72	127.51	130.75	130.75	-0.67%	1,487,104
May 16, 2025	131.72	133.62	129.25	131.63	131.63	0.74%	870,257
May 15, 2025	131.41	132.78	129.26	130.66	130.66	-1.19%	1,530,316
May 14, 2025	141.21	141.21	131.64	132.23	132.23	-5.88%	1,368,710
May 13, 2025	140.00	140.87	136.96	140.49	140.49	0.19%	2,580,103
May 12, 2025	137.23	142.58	136.00	140.22	140.22	4.67%	1,723,922
May 9, 2025	138.87	140.05	133.86	133.96	133.96	-3.26%	1,233,572
May 8, 2025	139.63	141.96	137.85	138.48	138.48	-0.27%	3,034,546
May 7, 2025	137.41	141.66	135.64	138.85	138.85	2.78%	2,372,426
May 6, 2025	143.18	144.05	135.00	135.10	135.10	-5.54%	1,943,378
May 5, 2025	144.22	145.00	140.46	143.02	143.02	0.04%	1,400,279
May 2, 2025	148.32	151.99	142.86	142.96	142.96	-1.55%	2,302,169
May 1, 2025	142.61	147.49	135.00	145.21	145.21	-4.11%	4,001,372
Apr 30, 2025	149.30	151.92	145.61	151.44	151.44	1.43%	2,767,585
Apr 29, 2025	142.89	150.04	141.98	149.31	149.31	2.97%	3,624,384
Apr 28, 2025	146.29	146.66	143.02	145.00	145.00	0.03%	1,196,218
Apr 25, 2025	144.90	145.51	142.84	144.96	144.96	-0.66%	1,049,895
Apr 24, 2025	142.69	147.07	140.17	145.92	145.92	1.96%	2,595,137
Apr 23, 2025	138.49	147.79	138.02	143.12	143.12	4.63%	2,248,556
Apr 22, 2025	136.72	138.14	133.28	136.79	136.79	-0.32%	4,032,886
Apr 21, 2025	138.65	139.01	133.63	137.23	137.23	-1.50%	1,460,626
Apr 17, 2025	142.41	142.44	137.87	139.32	139.32	-2.94%	1,759,894
Apr 16, 2025	146.42	148.16	142.53	143.54	143.54	-1.12%	1,186,245