315.39
0.11%
+0.35
Icon Plc Stock (ICLR) Price History
The historical daily chart and data for Icon Plc stock (ICLR), show that the latest closing stock price as of May 10, 2024, is $315.39.
- Icon Plc all-time high stock price is $344.77, occurred on March 06, 2024.
- The lowest Icon Plc stock price recorded was $35.33 on April 30, 2014. Since then, Icon Plc's stock price has risen over 792.70% to $315.39 now.
- The 52-week high stock price for ICLR is $344.77, representing a 9.32% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for ICLR is $197.08, indicating a -37.51% decrease from the current share price, occurred on May 15, 2023.
- The closing price of Icon Plc (ICLR) stock in the beginning of 2023 was $296.00. The stock closed the year at $194.25, a loss of over -34.38% for the year.
The table below shows more information about ICLR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
Date | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May 10, 2024 | $319.6 | $313.5 | $6.07 | 447,592.0 | +0.11% |
May 09, 2024 | $315.7 | $311.4 | $4.37 | 395,388.0 | +1.06% |
May 08, 2024 | $314.1 | $309.9 | $4.18 | 541,531.0 | -0.89% |
May 07, 2024 | $317.2 | $312.4 | $4.85 | 616,202.0 | -0.19% |
May 06, 2024 | $315.9 | $308.5 | $7.41 | 490,994.0 | +1.98% |
May 03, 2024 | $310.4 | $303.2 | $7.19 | 565,051.0 | +2.64% |
May 02, 2024 | $307.0 | $295.8 | $11.25 | 641,827.0 | -0.18% |
May 01, 2024 | $306.4 | $296.6 | $9.83 | 356,742.0 | +1.25% |
Apr 30, 2024 | $306.8 | $297.2 | $9.61 | 398,477.0 | -2.06% |
Apr 29, 2024 | $311.5 | $300.9 | $10.58 | 615,952.0 | -1.35% |
Apr 26, 2024 | $310.4 | $300.2 | $10.16 | 714,478.0 | +2.74% |
Apr 25, 2024 | $318.5 | $296.6 | $21.92 | 1,195,859.0 | -3.02% |
Apr 24, 2024 | $313.9 | $305.1 | $8.82 | 955,638.0 | +0.98% |
Apr 23, 2024 | $307.2 | $298.2 | $9.05 | 854,991.0 | +2.86% |
Apr 22, 2024 | $299.6 | $288.2 | $11.42 | 716,484.0 | +3.37% |
Apr 19, 2024 | $295.1 | $287.0 | $8.04 | 632,846.0 | -1.23% |
Apr 18, 2024 | $299.0 | $287.9 | $11.09 | 495,793.0 | -0.07% |
Apr 17, 2024 | $296.9 | $290.6 | $6.30 | 385,001.0 | -0.68% |
Apr 16, 2024 | $301.5 | $293.4 | $8.11 | 665,484.0 | -1.70% |
Apr 15, 2024 | $310.3 | $298.8 | $11.47 | 384,739.0 | -2.25% |
Icon Plc Stock (ICLR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Icon Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ICLR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Icon Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Icon Plc Stock (ICLR) Price History 2024
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
May, 2024 | $319.6 | $295.8 | $23.82 | 4,502,919.0 | +5.88% |
Apr, 2024 | $339.0 | $287.0 | $51.96 | 12,004,328.0 | -11.33% |
Mar, 2024 | $344.8 | $317.8 | $26.98 | 9,769,005.0 | +4.78% |
Feb, 2024 | $326.0 | $256.2 | $69.82 | 12,239,977.0 | +22.90% |
Jan, 2024 | $283.9 | $244.6 | $39.26 | 12,240,639.0 | -7.84% |
Icon Plc Stock (ICLR) Price History 2023
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2023 | $288.5 | $261.9 | $26.57 | 9,198,842.0 | +6.04% |
Nov, 2023 | $276.7 | $238.2 | $38.51 | 9,172,628.0 | +9.42% |
Oct, 2023 | $253.8 | $221.2 | $32.58 | 14,564,948.0 | -0.93% |
Sep, 2023 | $268.0 | $243.8 | $24.15 | 9,453,109.0 | -5.27% |
Aug, 2023 | $268.1 | $245.9 | $22.16 | 11,294,684.0 | +3.39% |
Jul, 2023 | $259.0 | $233.8 | $25.20 | 15,151,565.0 | +0.48% |
Jun, 2023 | $252.2 | $210.4 | $41.71 | 17,759,666.0 | +17.45% |
May, 2023 | $217.6 | $181.9 | $35.67 | 15,901,412.0 | +10.56% |
Apr, 2023 | $216.3 | $186.2 | $30.14 | 11,900,958.0 | -9.79% |
Mar, 2023 | $238.4 | $200.2 | $38.25 | 11,725,560.0 | -5.34% |
Feb, 2023 | $247.5 | $216.8 | $30.68 | 10,270,246.0 | -2.20% |
Jan, 2023 | $236.1 | $190.7 | $45.32 | 10,013,696.0 | +18.77% |
Icon Plc Stock (ICLR) Price History 2022
Month | High | Low | High - Low | Volume | % Change |
---|---|---|---|---|---|
Dec, 2022 | $220.9 | $184.9 | $36.04 | 11,026,029.0 | -9.84% |
Nov, 2022 | $229.8 | $190.4 | $39.44 | 12,421,649.0 | +8.90% |
Oct, 2022 | $202.2 | $171.4 | $30.82 | 14,581,182.0 | +7.65% |
Sep, 2022 | $234.4 | $179.9 | $54.45 | 11,803,721.0 | -12.41% |
Aug, 2022 | $249.2 | $208.3 | $40.91 | 9,686,362.0 | -13.02% |
Jul, 2022 | $249.6 | $198.7 | $50.88 | 8,788,336.0 | +11.33% |
Jun, 2022 | $234.3 | $196.3 | $37.98 | 10,998,836.0 | -3.17% |
May, 2022 | $233.5 | $199.0 | $34.52 | 10,094,503.0 | -1.07% |
Apr, 2022 | $263.6 | $210.3 | $53.27 | 10,046,316.0 | -6.99% |
Mar, 2022 | $252.1 | $212.3 | $39.80 | 14,539,419.0 | +2.19% |
Feb, 2022 | $279.8 | $208.1 | $71.67 | 14,064,363.0 | -10.43% |
Jan, 2022 | $312.3 | $245.3 | $67.00 | 13,430,226.0 | -14.20% |
Cap:
|
Volume (24h):