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 |
| Oct 27, 2023 | $241.76 | $243.67 | $233.82 | $235.31 | 738 893 |
| Oct 26, 2023 | $237.60 | $243.27 | $230.86 | $240.56 | 1 294 848 |
| Oct 25, 2023 | $233.54 | $233.54 | $224.17 | $225.28 | 960 761 |
| Oct 24, 2023 | $224.51 | $237.61 | $224.51 | $236.49 | 893 438 |
| Oct 23, 2023 | $226.56 | $227.03 | $222.83 | $222.83 | 625 929 |
| Oct 20, 2023 | $224.71 | $228.13 | $221.27 | $226.72 | 560 397 |
| Oct 19, 2023 | $226.93 | $229.13 | $224.38 | $225.55 | 496 157 |
| Oct 18, 2023 | $234.56 | $235.07 | $226.59 | $226.64 | 695 955 |
| Oct 17, 2023 | $242.99 | $245.63 | $236.90 | $237.48 | 528 407 |
| Oct 16, 2023 | $247.00 | $247.91 | $239.50 | $245.13 | 501 584 |
| Oct 13, 2023 | $243.81 | $247.62 | $241.26 | $247.24 | 440 987 |
| Oct 12, 2023 | $249.12 | $253.77 | $242.83 | $243.90 | 989 809 |
| Oct 11, 2023 | $244.46 | $249.46 | $240.42 | $249.25 | 620 447 |
| Oct 10, 2023 | $238.66 | $243.13 | $236.47 | $242.81 | 721 518 |
| Oct 09, 2023 | $236.78 | $239.37 | $236.44 | $238.55 | 275 941 |
| Oct 06, 2023 | $237.91 | $245.24 | $236.01 | $239.78 | 810 793 |
| Oct 05, 2023 | $239.60 | $242.15 | $235.62 | $239.68 | 479 735 |
| Oct 04, 2023 | $241.58 | $242.31 | $236.04 | $240.32 | 389 869 |
| Oct 03, 2023 | $241.71 | $242.91 | $238.60 | $240.42 | 444 586 |
| Oct 02, 2023 | $245.70 | $246.85 | $239.25 | $243.14 | 493 419 |
| Sep 29, 2023 | $248.66 | $251.29 | $245.12 | $246.25 | 533 275 |
| Sep 28, 2023 | $248.07 | $249.53 | $246.12 | $247.08 | 437 648 |
| Sep 27, 2023 | $248.01 | $249.21 | $243.85 | $248.07 | 386 276 |
| Sep 26, 2023 | $247.99 | $251.48 | $245.34 | $246.70 | 420 999 |
| Sep 25, 2023 | $247.84 | $251.99 | $247.84 | $250.41 | 382 289 |
