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 |
| Jul 13, 2023 | $243.72 | $249.25 | $240.31 | $248.99 | 622 524 |
| Jul 12, 2023 | $242.18 | $243.38 | $239.55 | $243.14 | 653 962 |
| Jul 11, 2023 | $245.52 | $245.52 | $238.14 | $239.37 | 807 765 |
| Jul 10, 2023 | $236.36 | $245.04 | $234.78 | $244.32 | 527 277 |
| Jul 07, 2023 | $237.55 | $239.08 | $233.81 | $236.44 | 435 885 |
| Jul 06, 2023 | $236.97 | $239.36 | $234.68 | $237.43 | 926 290 |
| Jul 05, 2023 | $240.40 | $243.60 | $235.47 | $240.85 | 1 232 983 |
| Jul 03, 2023 | $249.25 | $249.99 | $241.36 | $243.03 | 616 565 |
| Jun 30, 2023 | $245.00 | $252.15 | $243.52 | $250.20 | 877 203 |
| Jun 29, 2023 | $240.57 | $242.98 | $238.43 | $242.63 | 865 714 |
| Jun 28, 2023 | $228.91 | $240.35 | $228.91 | $240.26 | 1 016 091 |
| Jun 27, 2023 | $227.81 | $229.76 | $222.02 | $228.91 | 559 226 |
| Jun 26, 2023 | $226.17 | $230.50 | $222.64 | $228.72 | 568 957 |
| Jun 23, 2023 | $223.50 | $231.12 | $223.50 | $226.33 | 4 434 911 |
| Jun 22, 2023 | $226.21 | $228.33 | $223.01 | $227.31 | 668 746 |
| Jun 21, 2023 | $229.59 | $231.45 | $225.45 | $227.48 | 747 924 |
| Jun 20, 2023 | $230.75 | $231.69 | $227.16 | $230.29 | 1 159 092 |
| Jun 16, 2023 | $234.04 | $236.71 | $233.08 | $234.12 | 544 728 |
| Jun 15, 2023 | $229.72 | $235.16 | $228.33 | $233.62 | 594 694 |
| Jun 14, 2023 | $231.61 | $235.10 | $229.95 | $230.54 | 466 344 |
| Jun 13, 2023 | $228.19 | $231.72 | $227.90 | $231.09 | 344 768 |
| Jun 12, 2023 | $222.26 | $229.58 | $222.26 | $227.93 | 292 196 |
| Jun 09, 2023 | $225.81 | $225.81 | $221.10 | $221.93 | 454 943 |
| Jun 08, 2023 | $225.39 | $227.00 | $222.03 | $225.06 | 265 879 |
| Jun 07, 2023 | $223.73 | $231.09 | $223.73 | $226.26 | 618 564 |
