|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 184.37 USD | -1.18% |
|
+1.25% | -12.08% |
| 12-15 | BofA Securities Downgrades ICON to Neutral From Buy | MT |
| 12-09 | ICON plc Releases Findings from Two Biotech Sector Survey | CI |
Quotes 5-day view: ICON Public Limited Company
Delayed Quote Nasdaq
| 09/12/2025 | 10/12/2025 | 11/12/2025 | 12/12/2025 | 15/12/2025 | |
|---|---|---|---|---|---|
| Last | 181.29 $ | 185.86 $ | 189.93 $ | 186.58 $ | 184.37 $ |
| Volume | 629,615 | 879,962 | 778,158 | 747,921 | 1,571,130 |
| Change | -0.44% | +2.52% | +2.19% | -1.76% | -1.18% |
| Opening | 182.69 $ | 181.52 $ | 187.22 $ | 188.44 $ | 184.94 $ |
| High | 184.20 $ | 186.73 $ | 190.26 $ | 191.85 $ | 189.23 $ |
| Low | 178.80 $ | 180.80 $ | 185.69 $ | 185.81 $ | 181.89 $ |
Performance
| 1 day | -1.18% | ||
| 1 week | +1.25% | ||
| Current month | -0.34% | ||
| 1 month | +13.68% | ||
| 3 months | +8.16% | ||
| 6 months | +26.58% | ||
| Current year | -12.08% | ||
| 1 year | -11.42% | ||
| 3 years | -3.39% | ||
| 5 years | -6.24% | ||
| 10 years | +144.91% |
Volumes
marketsDaily volume
1,571,130
Estimated daily volume
1,571,130
Avg. Volume 20 sessions
1,032,503
Daily volume ratio
1.52
Avg. Volume 20 sessions USD
190,362,578.11
Record volume 1
12,074,000
Record volume 2
11,344,800
Record volume 3
6,622,846
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
14,078,480,662
Net sales (USD)
8,281,676,000
Number of employees
39,800
Sales / Employee (USD)
208,082
Free-Float
99.29 %
Free-Float capitalization (USD)
15,113,539,557
Average Daily Capital Traded
1.35%
Indicators
Moving average 5 days
185.61
Moving average 20 days
175.85
Moving average 50 days
176.74
Moving average 100 days
175.22
Price spread / (MMA5)
+0.67%
Price spread / (MMA20)
-4.62%
Price spread / (MMA50)
-4.14%
Price spread / (MMA100)
-4.96%
STIM
RSI 9 days
61.37
RSI 14 days
59.69
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.18% | +1.25% | -11.42% | -3.39% | 14.08B | |
| -0.46% | -3.73% | -4.47% | +15.87% | 46.18B | |
| +0.62% | +0.03% | +12.34% | +7.30% | 38.08B | |
| -2.63% | -4.85% | +73.22% | +49.42% | 34.38B | |
| +0.54% | +0.37% | +6.04% | +18.82% | 27.99B | |
| +0.22% | +1.81% | +61.63% | +171.67% | 15.75B | |
| +0.10% | -1.32% | +75.52% | +229.03% | 15.27B | |
| -3.26% | +2.95% | +64.19% | +79.18% | 13.03B | |
| -1.31% | -2.15% | +117.86% | +108.80% | 12.92B | |
| -2.75% | -10.86% | +67.49% | - | 12.22B | |
| Average | -1.07% | -1.75% | +46.24% | +75.19% | 22.99B | |
| Weighted average by Cap. | -0.84% | -2.04% | +35.22% | +54.33% |
Historical Quotes: ICON Public Limited Company
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
71e2774fd5e4da22c1ad4d1.lmAXmiVdrXPJAFvYbQEfKy32dk4DzCzMubAZhRMHlQs.-VhSym4z9CquQgHgMlZOYESlRyhcg0j90NtX1it91H7RC1bYVWXqNbpYFg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:00 | 184.37 | 73,351 | 1,080,030 |
| 20:59:59 | 184.38 | 200 | 1,006,679 |
| 20:59:59 | 184.39 | 100 | 1,006,479 |
| 20:59:57 | 184.39 | 100 | 1,006,379 |
| 20:59:55 | 184.48 | 100 | 1,006,279 |
| 20:59:55 | 184.47 | 100 | 1,006,179 |
| 20:59:55 | 184.47 | 190 | 1,006,079 |
| 20:59:55 | 184.40 | 100 | 1,005,889 |
| 20:59:54 | 184.48 | 250 | 1,005,789 |
| 20:59:51 | 184.48 | 146 | 1,005,539 |
Course Extremes
| 1 week | 180.8 |  | 191.85 |
| 1 month | 154.12 | | 191.85 |
| Current year | 125.1 | | 228.28 |
| 1 year | 125.1 | | 228.28 |
| 3 years | 125.1 | | 347.72 |
| 5 years | 125.1 | | 347.72 |
| 10 years | 62.31 | | 347.72 |
Monthly variations
Annual variations
| 2025 | -12.08% | ||
| 2024 | -25.92% | ||
| 2023 | +45.72% | ||
| 2022 | -37.28% | ||
| 2021 | +58.84% | ||
| 2020 | +13.21% | ||
| 2019 | +33.29% | ||
| 2018 | +15.21% | ||
| 2017 | +49.14% | ||
| 2016 | -3.22% | ||
| 2015 | +52.38% | ||
| 2014 | +26.16% | ||
| 2013 | +45.59% | ||
| 2012 | +62.24% | ||
| 2011 | -21.87% | ||
| 2010 | +0.78% | ||
| 2009 | +10.36% | ||
| 2008 | -36.34% | ||
| 2007 | +64.08% | ||
| 2006 | +83.28% | ||
| 2005 | +6.44% | ||
| 2004 | -11.35% | ||
| 2003 | +62.02% | ||
| 2002 | -9.73% | ||
| 2001 | +74.07% | ||
| 2000 | +0.74% | ||
| 1999 | -49.25% | ||
| 1998 | +31.69% |
- Stock Market
- Equities
- ICLR Stock
- Quotes ICON Public Limited Company
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition