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 |
| Jan 10, 2024 | $271.69 | $272.00 | $254.47 | $259.15 | 1 048 320 |
| Jan 09, 2024 | $270.92 | $280.08 | $269.74 | $271.19 | 615 708 |
| Jan 08, 2024 | $272.08 | $272.93 | $269.40 | $272.83 | 232 418 |
| Jan 05, 2024 | $266.96 | $271.74 | $265.23 | $270.72 | 551 079 |
| Jan 04, 2024 | $267.92 | $274.47 | $260.51 | $268.40 | 710 542 |
| Jan 03, 2024 | $280.86 | $280.86 | $268.52 | $268.74 | 806 938 |
| Jan 02, 2024 | $280.54 | $283.85 | $280.02 | $280.81 | 353 935 |
| Dec 29, 2023 | $284.60 | $285.34 | $281.88 | $283.07 | 253 339 |
| Dec 28, 2023 | $284.10 | $287.43 | $283.44 | $285.76 | 484 349 |
| Dec 27, 2023 | $285.80 | $285.80 | $282.70 | $284.17 | 169 746 |
| Dec 26, 2023 | $280.84 | $284.43 | $280.07 | $284.05 | 248 241 |
| Dec 22, 2023 | $283.93 | $285.51 | $279.60 | $280.60 | 580 249 |
| Dec 21, 2023 | $281.15 | $283.21 | $279.81 | $282.63 | 270 159 |
| Dec 20, 2023 | $284.87 | $285.38 | $277.70 | $279.41 | 385 976 |
| Dec 19, 2023 | $280.44 | $284.48 | $278.27 | $284.48 | 404 336 |
| Dec 18, 2023 | $278.82 | $281.63 | $277.28 | $280.01 | 284 648 |
| Dec 15, 2023 | $279.66 | $281.15 | $276.53 | $279.03 | 465 964 |
| Dec 14, 2023 | $283.28 | $288.50 | $276.41 | $278.00 | 914 014 |
| Dec 13, 2023 | $275.95 | $278.25 | $270.61 | $277.17 | 825 851 |
| Dec 12, 2023 | $275.12 | $276.62 | $272.91 | $275.76 | 289 754 |
| Dec 11, 2023 | $274.28 | $276.95 | $273.32 | $274.70 | 398 502 |
| Dec 08, 2023 | $266.92 | $273.33 | $261.92 | $272.46 | 726 188 |
| Dec 07, 2023 | $268.45 | $270.02 | $264.71 | $268.19 | 374 071 |
| Dec 06, 2023 | $270.71 | $274.29 | $268.29 | $268.44 | 382 726 |
| Dec 05, 2023 | $264.56 | $269.60 | $264.06 | $269.50 | 510 157 |
