price
NASDAQ · ICLR
ICON Public Limited Company
Healthcare · Medical - Diagnostics & Research
$170.02
Down-$5.03 (-2.96%)
Updated Aug 31, 2026, 11:14 PM
SID Score
6.9/10
Composite research score
Smart Money
56/100
Neutral
- Market cap
- 14.49B
- P/E ratio
- 24.5
- Dividend yield
- 0.00%
- 52-week range
- $66.57 – $203.91
- Volume
- 314.63K
- Avg. volume
- 993.9K
Price performance
ICLR price history
1M range · 20 trading sessions · Daily adjusted prices
ICLR closed at $170.02 after 20 trading sessions, up 7.33% for the selected period.
- Last close
- $170.02
- Period change
- +7.33%
- Period low
- $156.85
- Period high
- $174.27
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | $169.41 | $170.42 | $165.70 | $170.02 | 314.63K |
| Aug 27, 2026 | $168.84 | $174.115 | $168.27 | $169.72 | 376.59K |
| Aug 26, 2026 | $165.88 | $169.825 | $165.445 | $168.93 | 414.1K |
| Aug 25, 2026 | $172.69 | $173.00 | $168.01 | $168.91 | 444.91K |
| Aug 24, 2026 | $170.81 | $174.44 | $168.375 | $173.48 | 420.72K |
| Aug 21, 2026 | $173.02 | $179.02 | $172.03 | $172.23 | 391.18K |
| Aug 20, 2026 | $170.17 | $180.885 | $170.17 | $174.265 | 516.25K |
| Aug 19, 2026 | $170.10 | $175.71 | $167.49 | $172.49 | 687.88K |
| Aug 18, 2026 | $170.00 | $172.95 | $166.87 | $167.05 | 556.63K |
| Aug 17, 2026 | $161.34 | $169.73 | $161.165 | $169.45 | 490.03K |
| Aug 14, 2026 | $166.65 | $167.2899 | $162.42 | $163.15 | 323.99K |
| Aug 13, 2026 | $167.69 | $167.8729 | $160.05 | $167.48 | 442.06K |
| Aug 12, 2026 | $165.27 | $167.74 | $161.77 | $167.17 | 822.28K |
| Aug 11, 2026 | $165.56 | $167.34 | $161.89 | $165.58 | 662.27K |
| Aug 10, 2026 | $163.80 | $167.6999 | $163.80 | $166.05 | 516.57K |
| Aug 7, 2026 | $161.86 | $164.89 | $160.46 | $164.51 | 388.37K |
| Aug 6, 2026 | $162.37 | $162.65 | $159.0707 | $161.17 | 469.35K |
| Aug 5, 2026 | $158.65 | $167.51 | $156.00 | $163.51 | 617.78K |
| Aug 4, 2026 | $156.71 | $157.415 | $150.855 | $156.85 | 1.05M |
| Aug 3, 2026 | $165.31 | $165.795 | $156.56 | $158.41 | 1.21M |
Latest ICLR news
The latest Smart Investors Daily articles mentioning ICLR.
Stock researchCompany · Financials
Loading stock research…