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 |
| Sep 22, 2023 | $252.12 | $252.23 | $248.35 | $250.41 | 589 927 |
| Sep 21, 2023 | $260.83 | $260.83 | $250.35 | $251.87 | 623 667 |
| Sep 20, 2023 | $264.84 | $265.28 | $261.37 | $261.78 | 324 393 |
| Sep 19, 2023 | $261.64 | $264.05 | $260.76 | $263.26 | 370 794 |
| Sep 18, 2023 | $259.80 | $265.00 | $258.76 | $263.02 | 441 929 |
| Sep 15, 2023 | $260.52 | $265.85 | $259.20 | $261.71 | 511 712 |
| Sep 14, 2023 | $267.03 | $268.00 | $260.20 | $261.78 | 514 644 |
| Sep 13, 2023 | $259.96 | $265.77 | $258.65 | $265.10 | 924 163 |
| Sep 12, 2023 | $253.48 | $259.62 | $252.57 | $257.28 | 396 738 |
| Sep 11, 2023 | $250.93 | $256.71 | $248.34 | $255.46 | 327 361 |
| Sep 08, 2023 | $258.39 | $259.79 | $248.82 | $250.13 | 505 883 |
| Sep 07, 2023 | $255.80 | $259.56 | $255.18 | $258.12 | 519 721 |
| Sep 06, 2023 | $259.66 | $261.61 | $256.51 | $256.69 | 451 620 |
| Sep 05, 2023 | $263.21 | $263.51 | $258.47 | $258.65 | 237 815 |
| Sep 01, 2023 | $262.54 | $264.76 | $261.58 | $262.69 | 264 403 |
| Aug 31, 2023 | $265.44 | $268.01 | $259.06 | $259.94 | 396 455 |
| Aug 30, 2023 | $260.12 | $266.43 | $260.12 | $265.62 | 411 853 |
| Aug 29, 2023 | $254.45 | $260.26 | $253.25 | $260.23 | 298 811 |
| Aug 28, 2023 | $256.29 | $258.68 | $254.67 | $255.30 | 286 499 |
| Aug 25, 2023 | $252.44 | $256.86 | $250.57 | $256.32 | 448 539 |
| Aug 24, 2023 | $252.75 | $256.48 | $246.89 | $252.96 | 813 982 |
| Aug 23, 2023 | $250.56 | $252.92 | $247.64 | $252.75 | 596 756 |
| Aug 22, 2023 | $249.59 | $250.69 | $245.91 | $250.17 | 382 398 |
| Aug 21, 2023 | $251.17 | $252.64 | $247.79 | $248.83 | 432 235 |
| Aug 18, 2023 | $250.81 | $251.72 | $248.64 | $250.34 | 378 147 |
