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 |
| Feb 01, 2016 | $65.93 | $68.32 | $65.00 | $67.95 | 410 500 |
| Jan 29, 2016 | $66.80 | $67.20 | $64.08 | $66.07 | 646 700 |
| Jan 28, 2016 | $69.47 | $69.47 | $65.52 | $66.70 | 587 300 |
| Jan 27, 2016 | $68.80 | $69.55 | $67.78 | $68.25 | 251 000 |
| Jan 26, 2016 | $68.90 | $69.64 | $68.01 | $69.32 | 166 900 |
| Jan 25, 2016 | $68.80 | $69.72 | $67.96 | $68.70 | 270 500 |
| Jan 22, 2016 | $68.81 | $69.24 | $67.24 | $69.01 | 211 700 |
| Jan 21, 2016 | $68.77 | $70.48 | $67.02 | $67.71 | 290 100 |
| Jan 20, 2016 | $65.95 | $70.19 | $64.62 | $68.83 | 499 600 |
| Jan 19, 2016 | $69.45 | $69.94 | $66.99 | $67.56 | 234 600 |
| Jan 15, 2016 | $67.90 | $68.31 | $65.72 | $68.01 | 388 700 |
| Jan 14, 2016 | $68.33 | $70.06 | $66.31 | $69.51 | 567 200 |
| Jan 13, 2016 | $72.61 | $73.32 | $67.74 | $68.60 | 396 600 |
| Jan 12, 2016 | $71.08 | $72.67 | $70.39 | $72.07 | 456 400 |
| Jan 11, 2016 | $72.70 | $73.24 | $68.43 | $69.39 | 420 400 |
| Jan 08, 2016 | $72.40 | $73.61 | $71.78 | $72.40 | 422 700 |
| Jan 07, 2016 | $74.00 | $74.03 | $71.85 | $72.09 | 372 600 |
| Jan 06, 2016 | $72.83 | $74.14 | $71.59 | $74.13 | 334 100 |
| Jan 05, 2016 | $75.14 | $75.20 | $73.56 | $73.91 | 466 900 |
