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 |
| Dec 04, 2023 | $268.25 | $269.76 | $266.00 | $266.61 | 443 759 |
| Dec 01, 2023 | $266.43 | $269.58 | $264.45 | $269.35 | 426 261 |
| Nov 30, 2023 | $265.86 | $268.14 | $263.15 | $266.94 | 616 907 |
| Nov 29, 2023 | $268.61 | $271.20 | $265.40 | $266.99 | 604 379 |
| Nov 28, 2023 | $268.48 | $273.12 | $267.18 | $267.58 | 351 994 |
| Nov 27, 2023 | $271.41 | $272.63 | $269.38 | $269.41 | 350 452 |
| Nov 24, 2023 | $271.76 | $272.85 | $270.09 | $271.89 | 183 525 |
| Nov 22, 2023 | $272.99 | $273.70 | $271.19 | $271.92 | 248 791 |
| Nov 21, 2023 | $270.21 | $276.68 | $269.65 | $271.07 | 567 184 |
| Nov 20, 2023 | $268.66 | $271.10 | $266.55 | $270.02 | 510 481 |
| Nov 17, 2023 | $269.87 | $270.22 | $267.99 | $269.95 | 285 209 |
| Nov 16, 2023 | $270.00 | $270.10 | $267.02 | $269.06 | 447 267 |
| Nov 15, 2023 | $266.60 | $273.53 | $266.17 | $268.80 | 657 517 |
| Nov 14, 2023 | $262.43 | $267.93 | $260.79 | $266.95 | 376 486 |
| Nov 13, 2023 | $254.69 | $256.96 | $252.12 | $256.91 | 258 681 |
| Nov 10, 2023 | $251.43 | $257.84 | $249.29 | $256.34 | 338 330 |
| Nov 09, 2023 | $258.00 | $260.12 | $250.09 | $250.58 | 536 995 |
| Nov 08, 2023 | $257.52 | $261.63 | $256.05 | $257.99 | 377 991 |
| Nov 07, 2023 | $257.87 | $262.55 | $256.09 | $256.83 | 435 294 |
| Nov 06, 2023 | $260.12 | $261.05 | $256.50 | $257.87 | 276 885 |
| Nov 03, 2023 | $259.67 | $263.40 | $257.59 | $258.11 | 370 169 |
| Nov 02, 2023 | $251.94 | $255.39 | $251.64 | $253.50 | 507 368 |
| Nov 01, 2023 | $244.10 | $250.92 | $238.17 | $250.00 | 603 940 |
| Oct 31, 2023 | $238.14 | $245.62 | $238.14 | $243.96 | 755 657 |
| Oct 30, 2023 | $239.02 | $239.44 | $232.34 | $238.13 | 623 799 |
