NASDAQ:ICLR
ICON plc Stock Price (Quote)
$266.61
-2.74 (-1.02%)
At Close: Dec 04, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $249.29 | $276.68 | Monday, 4th Dec 2023 ICLR stock ended at $266.61. This is 1.02% less than the trading day before Friday, 1st Dec 2023. During the day the stock fluctuated 1.42% from a day low at $266.00 to a day high of $269.76. |
| 90 days | $221.27 | $276.68 | |
| 52 weeks | $181.92 | $276.68 |
Historical ICON plc prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-04 | $268.25 | $269.76 | $266.00 | $266.61 | 443 759 |
| 2023-12-01 | $266.43 | $269.58 | $264.45 | $269.35 | 426 261 |
| 2023-11-30 | $265.86 | $268.14 | $263.15 | $266.94 | 616 907 |
| 2023-11-29 | $268.61 | $271.20 | $265.40 | $266.99 | 604 379 |
| 2023-11-28 | $268.48 | $273.12 | $267.18 | $267.58 | 351 994 |
| 2023-11-27 | $271.41 | $272.63 | $269.38 | $269.41 | 350 452 |
| 2023-11-24 | $271.76 | $272.85 | $270.09 | $271.89 | 183 525 |
| 2023-11-22 | $272.99 | $273.70 | $271.19 | $271.92 | 248 791 |
| 2023-11-21 | $270.21 | $276.68 | $269.65 | $271.07 | 567 184 |
| 2023-11-20 | $268.66 | $271.10 | $266.55 | $270.02 | 510 481 |
| 2023-11-17 | $269.87 | $270.22 | $267.99 | $269.95 | 285 209 |
| 2023-11-16 | $270.00 | $270.10 | $267.02 | $269.06 | 447 267 |
| 2023-11-15 | $266.60 | $273.53 | $266.17 | $268.80 | 657 517 |
| 2023-11-14 | $262.43 | $267.93 | $260.79 | $266.95 | 376 486 |
| 2023-11-13 | $254.69 | $256.96 | $252.12 | $256.91 | 258 681 |
| 2023-11-10 | $251.43 | $257.84 | $249.29 | $256.34 | 338 330 |
| 2023-11-09 | $258.00 | $260.12 | $250.09 | $250.58 | 536 995 |
| 2023-11-08 | $257.52 | $261.63 | $256.05 | $257.99 | 377 991 |
| 2023-11-07 | $257.87 | $262.55 | $256.09 | $256.83 | 435 294 |
| 2023-11-06 | $260.12 | $261.05 | $256.50 | $257.87 | 276 885 |
| 2023-11-03 | $259.67 | $263.40 | $257.59 | $258.11 | 370 169 |
| 2023-11-02 | $251.94 | $255.39 | $251.64 | $253.50 | 507 368 |
| 2023-11-01 | $244.10 | $250.92 | $238.17 | $250.00 | 603 940 |
| 2023-10-31 | $238.14 | $245.62 | $238.14 | $243.96 | 755 657 |
| 2023-10-30 | $239.02 | $239.44 | $232.34 | $238.13 | 623 799 |
