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 |
| Feb 15, 2024 | $292.72 | $296.68 | $286.72 | $290.14 | 751 370 |
| Feb 14, 2024 | $278.94 | $293.29 | $278.94 | $292.72 | 1 005 865 |
| Feb 13, 2024 | $273.64 | $278.80 | $272.14 | $275.15 | 596 576 |
| Feb 12, 2024 | $277.00 | $281.58 | $276.00 | $278.05 | 605 782 |
| Feb 09, 2024 | $275.37 | $282.39 | $275.27 | $278.48 | 466 245 |
| Feb 08, 2024 | $270.74 | $274.09 | $268.01 | $273.84 | 292 590 |
| Feb 07, 2024 | $265.64 | $270.41 | $264.50 | $269.06 | 274 210 |
| Feb 06, 2024 | $269.00 | $269.00 | $261.25 | $265.48 | 410 662 |
| Feb 05, 2024 | $257.94 | $267.00 | $257.69 | $265.79 | 463 798 |
| Feb 02, 2024 | $259.78 | $261.88 | $257.65 | $260.50 | 535 617 |
| Feb 01, 2024 | $262.26 | $266.49 | $256.21 | $260.50 | 477 568 |
| Jan 31, 2024 | $262.91 | $262.91 | $254.60 | $260.87 | 744 043 |
| Jan 30, 2024 | $268.61 | $268.61 | $259.84 | $262.52 | 565 142 |
| Jan 29, 2024 | $266.75 | $268.46 | $265.21 | $267.83 | 327 637 |
| Jan 26, 2024 | $268.50 | $270.71 | $264.10 | $266.51 | 304 544 |
| Jan 25, 2024 | $265.74 | $267.62 | $262.89 | $265.49 | 266 434 |
| Jan 24, 2024 | $266.61 | $267.59 | $262.86 | $263.73 | 501 349 |
| Jan 23, 2024 | $267.05 | $267.05 | $260.33 | $263.98 | 626 634 |
| Jan 22, 2024 | $261.38 | $267.86 | $259.47 | $265.23 | 640 323 |
| Jan 19, 2024 | $255.46 | $259.63 | $253.09 | $259.57 | 793 361 |
| Jan 18, 2024 | $247.84 | $254.54 | $244.78 | $254.24 | 677 600 |
| Jan 17, 2024 | $248.21 | $249.85 | $245.00 | $247.84 | 483 132 |
| Jan 16, 2024 | $251.76 | $255.83 | $248.88 | $250.92 | 614 381 |
| Jan 12, 2024 | $255.52 | $257.11 | $250.80 | $255.00 | 626 370 |
| Jan 11, 2024 | $258.28 | $258.28 | $251.25 | $255.20 | 501 543 |
