NASDAQ:ICLR
ICON plc Stock Price (Quote)
$304.14
-4.17 (-1.35%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $287.02 | $338.98 | Monday, 29th Apr 2024 ICLR stock ended at $304.14. This is 1.35% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.77% from a day low at $300.88 to a day high of $309.22. |
| 90 days | $254.60 | $344.77 | |
| 52 weeks | $181.92 | $344.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 06, 2023 | $219.20 | $224.02 | $219.00 | $223.89 | 439 596 |
| Jun 05, 2023 | $219.40 | $221.21 | $216.78 | $218.99 | 443 471 |
| Jun 02, 2023 | $217.92 | $221.80 | $215.88 | $221.45 | 741 642 |
| Jun 01, 2023 | $212.46 | $215.96 | $210.44 | $215.85 | 606 003 |
| May 31, 2023 | $207.38 | $213.41 | $206.41 | $213.03 | 625 243 |
| May 30, 2023 | $205.12 | $211.49 | $204.38 | $208.47 | 664 663 |
| May 26, 2023 | $204.06 | $205.08 | $201.49 | $203.69 | 510 717 |
| May 25, 2023 | $207.07 | $208.49 | $202.59 | $202.99 | 712 076 |
| May 24, 2023 | $206.42 | $208.27 | $203.01 | $206.86 | 573 097 |
| May 23, 2023 | $214.82 | $217.04 | $211.47 | $212.07 | 603 014 |
| May 22, 2023 | $213.38 | $217.42 | $213.26 | $215.91 | 626 558 |
| May 19, 2023 | $209.12 | $213.44 | $205.95 | $212.78 | 670 976 |
| May 18, 2023 | $210.33 | $212.72 | $201.77 | $208.21 | 701 841 |
| May 17, 2023 | $207.71 | $211.66 | $207.07 | $210.66 | 956 348 |
| May 16, 2023 | $205.45 | $209.09 | $202.80 | $206.56 | 928 730 |
| May 15, 2023 | $200.05 | $206.63 | $199.86 | $205.85 | 997 749 |
| May 12, 2023 | $200.51 | $201.95 | $197.07 | $200.00 | 790 077 |
| May 11, 2023 | $191.36 | $200.11 | $189.76 | $199.11 | 1 293 660 |
| May 10, 2023 | $188.54 | $192.82 | $188.45 | $191.88 | 703 232 |
| May 09, 2023 | $188.11 | $188.77 | $185.28 | $187.16 | 688 284 |
| May 08, 2023 | $191.12 | $191.43 | $185.67 | $189.81 | 364 611 |
| May 05, 2023 | $185.56 | $190.81 | $183.52 | $189.79 | 677 835 |
| May 04, 2023 | $185.77 | $186.12 | $181.92 | $183.12 | 1 047 287 |
| May 03, 2023 | $188.95 | $190.53 | $185.69 | $185.77 | 690 347 |
| May 02, 2023 | $194.55 | $194.78 | $187.78 | $187.89 | 582 064 |
