Get the Stockscreener App
293.54
0.12%
0.36
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 October 04, 2024, is $293.54.
- Icon Plc all-time high stock price is $347.72, occurred on July 16, 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 730.85% to $293.54 now.
- The 52-week high stock price for ICLR is $347.72, representing a 18.46% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for ICLR is $221.19, indicating a -24.65% decrease from the current share price, occurred on October 20, 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 |
|---|---|---|---|---|---|
| Oct 04, 2024 | $299.1 | $291.9 | $7.19 | 482,560.0 | +0.12% |
| Oct 03, 2024 | $297.8 | $282.4 | $15.37 | 718,964.0 | -0.41% |
| Oct 02, 2024 | $295.9 | $281.0 | $14.92 | 704,069.0 | +3.47% |
| Oct 01, 2024 | $290.4 | $282.8 | $7.65 | 672,878.0 | -0.97% |
| Sep 30, 2024 | $287.7 | $283.0 | $4.68 | 335,207.0 | +0.60% |
| Sep 27, 2024 | $287.2 | $283.0 | $4.20 | 631,952.0 | -0.18% |
| Sep 26, 2024 | $287.6 | $283.0 | $4.67 | 996,209.0 | +0.78% |
| Sep 25, 2024 | $294.1 | $281.4 | $12.72 | 1,057,229.0 | -4.22% |
| Sep 24, 2024 | $298.0 | $294.7 | $3.21 | 457,678.0 | +0.05% |
| Sep 23, 2024 | $305.1 | $296.1 | $9.09 | 613,012.0 | -2.23% |
| Sep 20, 2024 | $303.2 | $294.5 | $8.64 | 998,096.0 | +0.71% |
| Sep 19, 2024 | $310.5 | $299.8 | $10.73 | 299,110.0 | -0.51% |
| Sep 18, 2024 | $308.6 | $294.5 | $14.09 | 938,535.0 | +3.39% |
| Sep 17, 2024 | $299.6 | $292.4 | $7.22 | 523,958.0 | -1.03% |
| Sep 16, 2024 | $303.6 | $293.8 | $9.78 | 797,807.0 | -1.47% |
| Sep 13, 2024 | $304.2 | $298.3 | $5.85 | 576,281.0 | +0.10% |
| Sep 12, 2024 | $301.5 | $288.1 | $13.38 | 1,490,956.0 | +3.41% |
| Sep 11, 2024 | $294.6 | $282.4 | $12.17 | 1,402,694.0 | +3.33% |
| Sep 10, 2024 | $303.8 | $269.1 | $34.68 | 1,822,428.0 | -6.10% |
| Sep 09, 2024 | $304.5 | $296.1 | $8.43 | 1,117,811.0 | -1.26% |
| Sep 06, 2024 | $309.4 | $300.4 | $9.02 | 277,618.0 | -1.78% |
| Sep 05, 2024 | $313.5 | $306.9 | $6.62 | 295,667.0 | -1.45% |
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 |
|---|---|---|---|---|---|
| Oct, 2024 | $299.1 | $281.0 | $18.09 | 3,061,031.0 | +2.17% |
| Sep, 2024 | $323.2 | $269.1 | $54.17 | 15,312,128.0 | -10.79% |
| Aug, 2024 | $331.5 | $300.0 | $31.52 | 7,363,656.0 | -1.94% |
| Jul, 2024 | $347.7 | $288.4 | $59.29 | 12,916,301.0 | +4.78% |
| Jun, 2024 | $331.0 | $308.5 | $22.57 | 14,109,524.0 | -3.49% |
| May, 2024 | $332.5 | $295.8 | $36.77 | 10,887,409.0 | +9.04% |
| 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% |
3.72%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):