ICON plc - Price History
Monthly price history for ICLR (ICON plc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $306.14 | $306.14 |
| April 2024 | $297.88 | $297.88 |
| March 2024 | $335.95 | $335.95 |
| February 2024 | $320.62 | $320.62 |
| January 2024 | $260.87 | $260.87 |
| December 2023 | $283.07 | $283.07 |
| November 2023 | $266.94 | $266.94 |
| October 2023 | $243.96 | $243.96 |
| September 2023 | $246.25 | $246.25 |
| August 2023 | $259.94 | $259.94 |
| July 2023 | $251.41 | $251.41 |
| June 2023 | $250.20 | $250.20 |
| May 2023 | $213.03 | $213.03 |
| April 2023 | $192.69 | $192.69 |
| March 2023 | $213.59 | $213.59 |
| February 2023 | $225.63 | $225.63 |
| January 2023 | $230.71 | $230.71 |
| December 2022 | $194.25 | $194.25 |
| November 2022 | $215.44 | $215.44 |
| October 2022 | $197.84 | $197.84 |
| September 2022 | $183.78 | $183.78 |
| August 2022 | $209.83 | $209.83 |
| July 2022 | $241.25 | $241.25 |
| June 2022 | $216.70 | $216.70 |
| May 2022 | $223.79 | $223.79 |
| April 2022 | $226.21 | $226.21 |
| March 2022 | $243.22 | $243.22 |
| February 2022 | $238.01 | $238.01 |
| January 2022 | $265.72 | $265.72 |
| December 2021 | $309.70 | $309.70 |
| November 2021 | $270.47 | $270.47 |
| October 2021 | $286.77 | $286.77 |
| September 2021 | $262.02 | $262.02 |
| August 2021 | $255.77 | $255.77 |
| July 2021 | $243.27 | $243.27 |
| June 2021 | $206.71 | $206.71 |
| May 2021 | $223.76 | $223.76 |
| April 2021 | $216.95 | $216.95 |
| March 2021 | $196.37 | $196.37 |
| February 2021 | $180.68 | $180.68 |
| January 2021 | $203.81 | $203.81 |
| December 2020 | $194.98 | $194.98 |
| November 2020 | $194.88 | $194.88 |
| October 2020 | $180.30 | $180.30 |
| September 2020 | $191.09 | $191.09 |
| August 2020 | $186.41 | $186.41 |
| July 2020 | $185.46 | $185.46 |
| June 2020 | $168.46 | $168.46 |
| May 2020 | $168.45 | $168.45 |
| April 2020 | $160.47 | $160.47 |
| March 2020 | $136 | $136 |
| February 2020 | $156.06 | $156.06 |
| January 2020 | $168.62 | $168.62 |
| December 2019 | $172.23 | $172.23 |
| November 2019 | $163.16 | $163.16 |
| October 2019 | $146.90 | $146.90 |
| September 2019 | $147.34 | $147.34 |
| August 2019 | $154.19 | $154.19 |
| July 2019 | $156.17 | $156.17 |
| June 2019 | $153.97 | $153.97 |
| May 2019 | $141.56 | $141.56 |
| April 2019 | $136.58 | $136.58 |
| March 2019 | $136.58 | $136.58 |
| February 2019 | $139.98 | $139.98 |
| January 2019 | $139.88 | $139.88 |
| December 2018 | $129.21 | $129.21 |
| November 2018 | $144.72 | $144.72 |
| October 2018 | $138.08 | $138.08 |
| September 2018 | $153.75 | $153.75 |
| August 2018 | $149.02 | $149.02 |
| July 2018 | $139.16 | $139.16 |
| June 2018 | $132.53 | $132.53 |
| May 2018 | $128.98 | $128.98 |
| April 2018 | $117.63 | $117.63 |
| March 2018 | $118.14 | $118.14 |
| February 2018 | $113.31 | $113.31 |
| January 2018 | $109.52 | $109.52 |
| December 2017 | $112.15 | $112.15 |
| November 2017 | $116.81 | $116.81 |
| October 2017 | $118.86 | $118.86 |
| September 2017 | $113.88 | $113.88 |
| August 2017 | $113.39 | $113.39 |
| July 2017 | $104.95 | $104.95 |
| June 2017 | $97.79 | $97.79 |
| May 2017 | $94.10 | $94.10 |
| April 2017 | $84.49 | $84.49 |
| March 2017 | $79.72 | $79.72 |
| February 2017 | $83.77 | $83.77 |
| January 2017 | $84.06 | $84.06 |
| December 2016 | $75.20 | $75.20 |
| November 2016 | $75.64 | $75.64 |
| October 2016 | $80.28 | $80.28 |
| September 2016 | $77.37 | $77.37 |
| August 2016 | $76.79 | $76.79 |
| July 2016 | $77.67 | $77.67 |
| June 2016 | $70.01 | $70.01 |
| May 2016 | $70.44 | $70.44 |
| April 2016 | $67.58 | $67.58 |
| March 2016 | $75.10 | $75.10 |
| February 2016 | $71.16 | $71.16 |
| January 2016 | $66.07 | $66.07 |
| December 2015 | $77.70 | $77.70 |
| November 2015 | $74.33 | $74.33 |
| October 2015 | $63.87 | $63.87 |
| September 2015 | $70.97 | $70.97 |
| August 2015 | $77 | $77 |
| July 2015 | $80.80 | $80.80 |
| June 2015 | $67.30 | $67.30 |
| May 2015 | $64.87 | $64.87 |
| April 2015 | $64.34 | $64.34 |
| March 2015 | $70.53 | $70.53 |
| February 2015 | $69.01 | $69.01 |
| January 2015 | $56.40 | $56.40 |
| December 2014 | $50.99 | $50.99 |
| November 2014 | $55.54 | $55.54 |
| October 2014 | $52.61 | $52.61 |
| September 2014 | $57.23 | $57.23 |
| August 2014 | $49.54 | $49.54 |
| July 2014 | $51.80 | $51.80 |
| June 2014 | $47.11 | $47.11 |
| May 2014 | $42.27 | $42.27 |
| April 2014 | $38.77 | $38.77 |
| March 2014 | $47.55 | $47.55 |
| February 2014 | $46.84 | $46.84 |
| January 2014 | $42.01 | $42.01 |
| December 2013 | $40.42 | $40.42 |
| November 2013 | $38.14 | $38.14 |
| October 2013 | $40.49 | $40.49 |
| September 2013 | $40.93 | $40.93 |
| August 2013 | $36.54 | $36.54 |
| July 2013 | $39.22 | $39.22 |
| June 2013 | $35.43 | $35.43 |
| May 2013 | $34.34 | $34.34 |
| April 2013 | $32.12 | $32.12 |
| March 2013 | $32.29 | $32.29 |
| February 2013 | $31.16 | $31.16 |
| January 2013 | $29.31 | $29.31 |
| December 2012 | $27.76 | $27.76 |
| November 2012 | $27.59 | $27.59 |
| October 2012 | $23.54 | $23.54 |
| September 2012 | $24.37 | $24.37 |
| August 2012 | $22.92 | $22.92 |
| July 2012 | $24.13 | $24.13 |
| June 2012 | $22.53 | $22.53 |
| May 2012 | $21.47 | $21.47 |
| April 2012 | $22.18 | $22.18 |
| March 2012 | $21.22 | $21.22 |
| February 2012 | $21.18 | $21.18 |
| January 2012 | $19.52 | $19.52 |
| December 2011 | $17.11 | $17.11 |
| November 2011 | $17.01 | $17.01 |
| October 2011 | $16.80 | $16.80 |
| September 2011 | $16.08 | $16.08 |
| August 2011 | $21.31 | $21.31 |
| July 2011 | $22.33 | $22.33 |
| June 2011 | $23.56 | $23.56 |
| May 2011 | $25.59 | $25.59 |
| April 2011 | $24.56 | $24.56 |
| March 2011 | $21.59 | $21.59 |
| February 2011 | $19.89 | $19.89 |
| January 2011 | $22.27 | $22.27 |
| December 2010 | $21.90 | $21.90 |
| November 2010 | $20.10 | $20.10 |
| October 2010 | $19.35 | $19.35 |
| September 2010 | $21.62 | $21.62 |
| August 2010 | $22 | $22 |
| July 2010 | $23.60 | $23.60 |
| June 2010 | $28.89 | $28.89 |
| May 2010 | $27.81 | $27.81 |
| April 2010 | $29.17 | $29.17 |
| March 2010 | $26.41 | $26.41 |
| February 2010 | $23.55 | $23.55 |
| January 2010 | $24.84 | $24.84 |
| December 2009 | $21.73 | $21.73 |
| November 2009 | $22.70 | $22.70 |
| October 2009 | $24.70 | $24.70 |
| September 2009 | $24.49 | $24.49 |
| August 2009 | $21.62 | $21.62 |
| July 2009 | $23.50 | $23.50 |
| June 2009 | $21.58 | $21.58 |
| May 2009 | $17.44 | $17.44 |
| April 2009 | $15.84 | $15.84 |
| March 2009 | $16.15 | $16.15 |
| February 2009 | $20.52 | $20.52 |
| January 2009 | $20.10 | $20.10 |
| December 2008 | $19.69 | $19.69 |
| November 2008 | $21.19 | $21.19 |
| October 2008 | $25.37 | $25.37 |
| September 2008 | $38.25 | $38.25 |
| August 2008 | $40.73 | $40.73 |
| July 2008 | $40.17 | $80.34 |
| June 2008 | $37.76 | $75.52 |
| May 2008 | $35.25 | $70.50 |
| April 2008 | $36 | $72 |
| March 2008 | $32.44 | $64.89 |
| February 2008 | $33.05 | $66.10 |
| January 2008 | $31.34 | $62.68 |
| December 2007 | $30.93 | $61.86 |
| November 2007 | $29.66 | $59.31 |
| October 2007 | $29 | $58 |
| September 2007 | $25.52 | $51.03 |
| August 2007 | $22.84 | $45.68 |
| July 2007 | $23.38 | $46.77 |
| June 2007 | $21.87 | $43.74 |
| May 2007 | $23.20 | $46.39 |
| April 2007 | $23.46 | $46.93 |
| March 2007 | $21.30 | $42.60 |
| February 2007 | $20.80 | $41.59 |
| January 2007 | $18.65 | $37.30 |
| December 2006 | $18.85 | $37.70 |
| November 2006 | $18.59 | $37.19 |
| October 2006 | $17.94 | $35.88 |
| September 2006 | $17.64 | $70.58 |
| August 2006 | $17.21 | $68.84 |
| July 2006 | $16.46 | $65.84 |
| June 2006 | $13.82 | $55.30 |
| May 2006 | $13.29 | $53.15 |
| April 2006 | $13.63 | $54.51 |
| March 2006 | $12.22 | $48.89 |
| February 2006 | $12 | $48 |
| January 2006 | $10.99 | $43.97 |
| December 2005 | $10.28 | $41.14 |
| November 2005 | $10.36 | $41.43 |
| October 2005 | $10.10 | $40.41 |
| September 2005 | $12.50 | $50 |
| August 2005 | $10.14 | $40.54 |
| July 2005 | $9.79 | $39.15 |
| June 2005 | $8.66 | $34.65 |
| May 2005 | $7.56 | $30.26 |
| April 2005 | $8.31 | $33.24 |
| March 2005 | $9.38 | $37.52 |
| February 2005 | $8.95 | $35.81 |
| January 2005 | $8.78 | $35.12 |
| December 2004 | $9.60 | $38.39 |
| November 2004 | $9.31 | $37.25 |
| October 2004 | $8.26 | $33.02 |
| September 2004 | $8.23 | $32.92 |
| August 2004 | $9.02 | $36.07 |
| July 2004 | $9.25 | $36.99 |
| June 2004 | $11.07 | $44.29 |
| May 2004 | $9.75 | $39 |
| April 2004 | $9.99 | $39.96 |
| March 2004 | $8.86 | $35.44 |
| February 2004 | $8.32 | $33.29 |
| January 2004 | $9.19 | $36.75 |
| December 2003 | $10.90 | $43.60 |
| November 2003 | $10.48 | $41.91 |
| October 2003 | $10.68 | $42.71 |
| September 2003 | $9.42 | $37.69 |
| August 2003 | $9.19 | $36.75 |
| July 2003 | $8.71 | $34.85 |
| June 2003 | $7.96 | $31.82 |
| May 2003 | $6.85 | $27.41 |
| April 2003 | $6.48 | $25.90 |
| March 2003 | $5.95 | $23.80 |
| February 2003 | $6.50 | $25.99 |
| January 2003 | $7 | $28 |
| December 2002 | $6.73 | $26.91 |
| November 2002 | $5.82 | $23.30 |
| October 2002 | $6.03 | $24.13 |
| September 2002 | $5.35 | $21.40 |
| August 2002 | $5.18 | $20.71 |
| July 2002 | $4.78 | $19.12 |
| June 2002 | $7.12 | $28.50 |
| May 2002 | $6.64 | $26.55 |
| April 2002 | $7.59 | $30.37 |
| March 2002 | $8.50 | $34 |
| February 2002 | $7.75 | $31 |
| January 2002 | $6.55 | $26.20 |
| December 2001 | $7.45 | $29.81 |
| November 2001 | $6.55 | $26.20 |
| October 2001 | $6.90 | $27.61 |
| September 2001 | $8.30 | $33.20 |
| August 2001 | $8.85 | $35.41 |
| July 2001 | $9.16 | $36.63 |
| June 2001 | $7.54 | $30.17 |
| May 2001 | $6.62 | $26.50 |
| April 2001 | $5.77 | $23.07 |
| March 2001 | $5.77 | $23.06 |
| February 2001 | $5.88 | $23.50 |
| January 2001 | $5.91 | $23.62 |
| December 2000 | $4.28 | $17.12 |
| November 2000 | $4.08 | $16.31 |
| October 2000 | $5 | $20 |
| September 2000 | $4.50 | $18 |
| August 2000 | $4.44 | $17.75 |
| July 2000 | $4.53 | $18.12 |
| June 2000 | $4.16 | $16.62 |
| May 2000 | $3.84 | $15.38 |
| April 2000 | $3.50 | $14 |
| March 2000 | $3.72 | $14.88 |
| February 2000 | $4.47 | $17.88 |
| January 2000 | $4.28 | $17.12 |
| December 1999 | $4.25 | $17 |
| November 1999 | $3.47 | $13.88 |
| October 1999 | $3.38 | $13.50 |
| September 1999 | $3.94 | $15.75 |
| August 1999 | $4.52 | $18.06 |
| July 1999 | $5.50 | $22 |
| June 1999 | $4.91 | $19.62 |
| May 1999 | $3.12 | $12.50 |
| April 1999 | $3.94 | $15.75 |
| March 1999 | $3.62 | $14.50 |
| February 1999 | $7.06 | $28.25 |
| January 1999 | $7.25 | $29 |
| December 1998 | $8.38 | $33.50 |
| November 1998 | $7.09 | $28.38 |
| October 1998 | $7 | $28 |
| September 1998 | $8.16 | $32.62 |
| August 1998 | $6.66 | $26.62 |
| July 1998 | $7.81 | $31.25 |
| June 1998 | $6.31 | $25.25 |
| May 1998 | $6.38 | $25.50 |
ICLR
Price: $306.14
52 week price:
Earnings Per Share: 7.41 USD
P/E Ratio: 46.59
Exchange: NMS
Sector: Healthcare
Industry: Diagnostics & Research
Volume: 457160
Ebitda: 105.9 millionMarket Capitalization: 24.6 billion