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 |
| Mar 08, 2016 | $70.75 | $71.19 | $70.07 | $70.15 | 263 900 |
| Mar 07, 2016 | $71.40 | $72.25 | $70.50 | $70.99 | 271 600 |
| Mar 04, 2016 | $72.13 | $72.60 | $71.16 | $71.95 | 335 600 |
| Mar 03, 2016 | $71.94 | $72.61 | $71.15 | $72.37 | 327 200 |
| Mar 02, 2016 | $72.49 | $73.25 | $70.52 | $72.26 | 557 600 |
| Mar 01, 2016 | $71.69 | $72.84 | $70.55 | $72.66 | 463 600 |
| Feb 29, 2016 | $70.34 | $71.54 | $69.62 | $71.16 | 413 600 |
| Feb 26, 2016 | $68.58 | $71.24 | $68.21 | $70.85 | 464 100 |
| Feb 25, 2016 | $70.67 | $71.55 | $68.56 | $68.75 | 431 400 |
| Feb 24, 2016 | $68.80 | $70.05 | $67.88 | $70.00 | 464 800 |
| Feb 23, 2016 | $69.50 | $70.45 | $66.10 | $69.16 | 671 300 |
| Feb 22, 2016 | $70.96 | $71.93 | $68.88 | $69.47 | 629 800 |
| Feb 19, 2016 | $68.28 | $70.58 | $68.01 | $70.25 | 414 300 |
| Feb 18, 2016 | $69.45 | $70.19 | $68.44 | $68.69 | 247 800 |
| Feb 17, 2016 | $68.45 | $69.52 | $67.81 | $69.07 | 305 300 |
| Feb 16, 2016 | $67.97 | $68.79 | $67.10 | $68.38 | 322 400 |
| Feb 12, 2016 | $67.00 | $67.26 | $64.75 | $66.78 | 296 500 |
| Feb 11, 2016 | $67.01 | $67.36 | $64.44 | $66.04 | 401 700 |
| Feb 10, 2016 | $67.04 | $69.23 | $65.05 | $66.65 | 501 900 |
| Feb 09, 2016 | $64.83 | $68.34 | $64.43 | $66.81 | 728 700 |
| Feb 08, 2016 | $66.44 | $67.57 | $65.14 | $66.06 | 664 600 |
| Feb 05, 2016 | $67.88 | $69.50 | $66.31 | $67.53 | 606 900 |
| Feb 04, 2016 | $67.93 | $70.58 | $67.34 | $68.24 | 578 500 |
| Feb 03, 2016 | $66.98 | $68.68 | $65.89 | $67.93 | 1 066 100 |
| Feb 02, 2016 | $67.97 | $68.97 | $65.69 | $66.17 | 387 800 |
