NASDAQ:ICLR
ICON plc Stock Price (Quote)
$318.72
+4.00 (+1.27%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $288.48 | $322.59 | Monday, 20th May 2024 ICLR stock ended at $318.72. This is 1.27% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.35% from a day low at $314.06 to a day high of $321.45. |
90 days | $277.21 | $344.77 | |
52 weeks | $201.49 | $344.77 |
Date | Open | High | Low | Close | Volume |
May 20, 2024 | $315.89 | $321.45 | $314.06 | $318.72 | 347 378 |
May 17, 2024 | $316.08 | $317.84 | $312.44 | $314.72 | 217 998 |
May 16, 2024 | $320.74 | $322.59 | $314.79 | $315.83 | 243 733 |
May 15, 2024 | $319.10 | $322.42 | $316.62 | $321.80 | 476 568 |
May 14, 2024 | $311.45 | $316.00 | $310.44 | $315.57 | 472 516 |
May 13, 2024 | $315.74 | $316.00 | $309.34 | $309.51 | 409 642 |
May 10, 2024 | $315.40 | $319.57 | $313.50 | $315.39 | 443 603 |
May 09, 2024 | $312.26 | $315.72 | $311.37 | $315.04 | 396 034 |
May 08, 2024 | $313.77 | $314.05 | $309.90 | $311.75 | 538 154 |
May 07, 2024 | $315.62 | $317.24 | $312.39 | $314.54 | 604 760 |
May 06, 2024 | $310.01 | $315.87 | $310.00 | $315.14 | 483 550 |
May 03, 2024 | $306.55 | $310.39 | $303.23 | $309.02 | 561 790 |
May 02, 2024 | $302.96 | $307.00 | $295.75 | $301.07 | 641 684 |
May 01, 2024 | $297.27 | $306.40 | $296.57 | $301.61 | 357 007 |
Apr 30, 2024 | $304.61 | $306.77 | $297.16 | $297.88 | 393 539 |
Apr 29, 2024 | $309.22 | $309.22 | $300.88 | $304.14 | 612 692 |
Apr 26, 2024 | $302.85 | $310.34 | $300.25 | $308.31 | 715 410 |
Apr 25, 2024 | $312.34 | $318.55 | $296.63 | $300.08 | 1 193 280 |
Apr 24, 2024 | $309.83 | $313.89 | $305.07 | $309.44 | 949 185 |
Apr 23, 2024 | $300.21 | $307.22 | $298.17 | $306.45 | 855 919 |
Apr 22, 2024 | $290.87 | $299.65 | $288.48 | $297.93 | 721 546 |
Apr 19, 2024 | $291.85 | $295.06 | $287.02 | $288.23 | 615 871 |
Apr 18, 2024 | $291.07 | $298.99 | $288.46 | $291.82 | 491 729 |
Apr 17, 2024 | $296.90 | $296.93 | $290.66 | $292.02 | 378 390 |
Apr 16, 2024 | $296.83 | $301.46 | $293.35 | $294.03 | 650 541 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ICLR stock historical prices to predict future price movements?
Trend Analysis: Examine the ICLR stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ICLR stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.