ICON Public Limited Company
ICLRNASDAQHealthcare● Active
$149.45
$-3.35(-2.19%)
Market Cap$11.4B
P/E Ratio—
52W High$211
52W Low$66.57
ICON Public Limited Company（ICLR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
iclr · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$347.72
Jul 16, 2024
-57.0% from here
5-Year Low5Y
$66.57
Feb 12, 2026
+124.5% from low
IPO Priceadj.
$6.36
May 15, 1998
+2.3K% since IPO
1 Year Ago
$139.71
Jun 9, 2025
+7.0% in 1Y
5 Years Ago
$219.58
Jun 8, 2021
-31.9% in 5Y
10 Years Ago
$69.90
Jun 8, 2016
+113.8% in 10Y
Historical Price Data · ICLR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $151.78 | $153.75 | $147.97 | $149.45 | $149.45 | 1.3M | -1.54% |
| Jun 4, 2026 | $144.28 | $153.84 | $144.28 | $152.80 | $152.80 | 1.7M | +5.91% |
| Jun 3, 2026 | $136.79 | $145.92 | $135.52 | $143.90 | $143.90 | 1.4M | +5.20% |
| Jun 2, 2026 | $138.28 | $143.04 | $134.39 | $137.54 | $137.54 | 1.2M | -0.54% |
| Jun 1, 2026 | $133.70 | $138.46 | $132.36 | $138.03 | $138.03 | 1.3M | +3.24% |
| May 29, 2026 | $134.75 | $138.46 | $131.49 | $136.07 | $136.07 | 1.6M | +0.98% |
| May 28, 2026 | $117.82 | $139.69 | $116.48 | $136.80 | $136.80 | 3.4M | +16.11% |
| May 27, 2026 | $114.50 | $118.67 | $113.94 | $118.45 | $118.45 | 1.8M | +3.45% |
| May 26, 2026 | $116.78 | $116.78 | $113.10 | $113.85 | $113.85 | 997K | -2.51% |
| May 22, 2026 | $116.57 | $119.55 | $115.16 | $116.78 | $116.78 | 384K | +0.18% |
| May 21, 2026 | $113.90 | $116.80 | $112.43 | $116.57 | $116.57 | 372K | +2.34% |
| May 20, 2026 | $112.00 | $118.05 | $108.89 | $115.09 | $115.09 | 859K | +2.76% |
| May 19, 2026 | $114.38 | $116.63 | $113.38 | $113.55 | $113.55 | 967K | -0.73% |
| May 18, 2026 | $116.38 | $120.00 | $112.86 | $113.78 | $113.78 | 568K | -2.23% |
| May 15, 2026 | $117.09 | $118.70 | $115.29 | $116.38 | $116.38 | 643K | -0.61% |
| May 14, 2026 | $116.39 | $122.77 | $116.39 | $117.09 | $117.09 | 1.2M | +0.60% |
| May 13, 2026 | $121.76 | $121.76 | $115.64 | $117.38 | $117.38 | 641K | -3.60% |
| May 12, 2026 | $120.65 | $123.31 | $118.03 | $121.94 | $121.94 | 804K | +1.07% |
| May 11, 2026 | $124.14 | $124.80 | $118.79 | $118.96 | $118.96 | 825K | -4.17% |
| May 8, 2026 | $124.97 | $128.95 | $120.34 | $124.49 | $124.49 | 681K | -0.38% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ICLR
Jan 1 → Dec 31 · 6 years2026-18.8%$183.95 → $149.45
-18.8%
2025-14.3%$212.52 → $182.22
-14.3%
2024-25.2%$280.54 → $209.71
-25.2%
2023+43.7%$196.95 → $283.07
+43.7%
2022-37.0%$308.17 → $194.25
-37.0%
2021+40.9%$219.73 → $309.70
+40.9%
Best Year2023 · +43.7%
Worst Year2022 · -37.0%
Positive Years2 / 6
Avg Annual Return-1.8%
6Y Total Return-32.0%
6Y CAGR~-6.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in ICLR?
If you invested $1,000 in ICLR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,138
Total Return+113.8%
CAGR~+7.9% / yr
Profit+$1,138
Based on Jun 8, 2016 · $69.90Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ICON Public Limited Company（ICLR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $149.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ICLR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ICLR 历史股价FMP 日线复权 OHLCV