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 |
| Aug 17, 2023 | $255.72 | $256.39 | $250.22 | $251.99 | 547 129 |
| Aug 16, 2023 | $258.36 | $261.43 | $255.53 | $256.24 | 505 815 |
| Aug 15, 2023 | $259.32 | $262.20 | $256.86 | $259.09 | 537 976 |
| Aug 14, 2023 | $256.93 | $260.39 | $255.38 | $259.21 | 492 382 |
| Aug 11, 2023 | $254.13 | $258.57 | $253.86 | $258.39 | 570 746 |
| Aug 10, 2023 | $254.79 | $258.40 | $252.34 | $256.23 | 637 195 |
| Aug 09, 2023 | $255.24 | $256.57 | $252.56 | $253.62 | 502 948 |
| Aug 08, 2023 | $250.09 | $255.48 | $248.84 | $255.24 | 495 350 |
| Aug 07, 2023 | $253.39 | $254.66 | $250.29 | $251.57 | 421 932 |
| Aug 04, 2023 | $251.05 | $255.41 | $251.01 | $253.35 | 548 062 |
| Aug 03, 2023 | $251.64 | $252.82 | $248.27 | $251.05 | 387 772 |
| Aug 02, 2023 | $246.88 | $252.70 | $246.52 | $251.51 | 487 690 |
| Aug 01, 2023 | $249.33 | $251.38 | $247.21 | $249.23 | 548 409 |
| Jul 31, 2023 | $252.90 | $256.33 | $250.50 | $251.41 | 829 837 |
| Jul 28, 2023 | $245.23 | $252.71 | $240.67 | $252.14 | 736 390 |
| Jul 27, 2023 | $243.20 | $259.01 | $240.30 | $241.64 | 1 528 016 |
| Jul 26, 2023 | $248.23 | $253.42 | $247.39 | $253.10 | 990 300 |
| Jul 25, 2023 | $239.93 | $252.80 | $239.72 | $249.66 | 793 048 |
| Jul 24, 2023 | $243.52 | $244.06 | $236.28 | $242.63 | 977 842 |
| Jul 21, 2023 | $248.40 | $249.81 | $243.62 | $245.93 | 704 366 |
| Jul 20, 2023 | $248.32 | $249.54 | $246.30 | $247.41 | 405 106 |
| Jul 19, 2023 | $247.34 | $251.89 | $246.44 | $247.20 | 860 994 |
| Jul 18, 2023 | $244.88 | $247.87 | $242.15 | $245.64 | 460 838 |
| Jul 17, 2023 | $246.25 | $247.00 | $243.60 | $245.04 | 482 067 |
| Jul 14, 2023 | $250.64 | $250.95 | $245.13 | $246.25 | 359 306 |
