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 |
| Mar 22, 2024 | $334.02 | $336.35 | $328.15 | $332.00 | 473 948 |
| Mar 21, 2024 | $337.02 | $339.46 | $335.83 | $337.28 | 415 439 |
| Mar 20, 2024 | $335.79 | $336.86 | $330.98 | $335.74 | 340 097 |
| Mar 19, 2024 | $329.76 | $335.97 | $327.95 | $334.79 | 364 926 |
| Mar 18, 2024 | $334.76 | $337.52 | $332.33 | $332.51 | 356 356 |
| Mar 15, 2024 | $332.21 | $335.83 | $323.77 | $334.76 | 385 774 |
| Mar 14, 2024 | $335.15 | $336.23 | $330.51 | $333.68 | 298 158 |
| Mar 13, 2024 | $340.44 | $341.00 | $331.02 | $333.50 | 486 785 |
| Mar 12, 2024 | $332.10 | $340.38 | $329.88 | $338.36 | 679 699 |
| Mar 11, 2024 | $332.49 | $335.76 | $328.45 | $332.38 | 748 626 |
| Mar 08, 2024 | $340.82 | $342.52 | $333.90 | $334.64 | 512 703 |
| Mar 07, 2024 | $336.76 | $340.82 | $335.93 | $340.00 | 359 531 |
| Mar 06, 2024 | $344.00 | $344.77 | $334.30 | $335.62 | 666 945 |
| Mar 05, 2024 | $325.35 | $335.71 | $325.35 | $335.49 | 658 215 |
| Mar 04, 2024 | $324.77 | $332.95 | $320.86 | $331.26 | 644 918 |
| Mar 01, 2024 | $319.88 | $325.75 | $317.82 | $325.51 | 446 072 |
| Feb 29, 2024 | $323.63 | $323.63 | $318.12 | $320.62 | 461 557 |
| Feb 28, 2024 | $319.83 | $325.98 | $319.39 | $323.44 | 498 739 |
| Feb 27, 2024 | $318.78 | $323.74 | $318.17 | $322.46 | 477 083 |
| Feb 26, 2024 | $312.48 | $319.08 | $312.43 | $318.73 | 831 084 |
| Feb 23, 2024 | $313.87 | $316.52 | $309.67 | $314.19 | 697 650 |
| Feb 22, 2024 | $301.47 | $323.16 | $298.01 | $313.37 | 1 237 026 |
| Feb 21, 2024 | $285.65 | $285.65 | $277.21 | $284.70 | 626 647 |
| Feb 20, 2024 | $289.03 | $296.50 | $283.06 | $283.48 | 575 631 |
| Feb 16, 2024 | $290.08 | $292.22 | $286.89 | $289.03 | 575 518 |
