Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ICON PLC | ICLR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -9.32 | -3.01% | 300.12 | 12:34:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 312.34 | 296.63 | 318.549 | 309.44 |
ICLR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 291.07 | 318.549 | 287.02 | 300.35 | 748,240 | 9.05 | 3.11% |
| 1 Month | 330.19 | 338.98 | 287.02 | 308.89 | 509,892 | -30.07 | -9.11% |
| 3 Months | 262.26 | 344.77 | 256.21 | 309.41 | 544,089 | 37.86 | 14.44% |
| 6 Months | 233.54 | 344.77 | 224.17 | 284.92 | 535,302 | 66.58 | 28.51% |
| 1 Year | 208.25 | 344.77 | 181.92 | 255.49 | 604,378 | 91.87 | 44.12% |
| 3 Years | 218.35 | 344.77 | 171.43 | 237.87 | 589,623 | 81.77 | 37.45% |
| 5 Years | 135.02 | 344.77 | 104.275 | 220.74 | 470,133 | 165.10 | 122.28% |
ICLR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 309.44 | 2.99 | 0.98% | 309.83 | 313.89 | 305.07 | 962,338 |
| Apr 23 2024 | 306.45 | 8.52 | 2.86% | 300.21 | 307.22 | 298.17 | 855,919 |
| Apr 22 2024 | 297.93 | 9.70 | 3.37% | 290.87 | 299.65 | 288.23 | 778,967 |
| Apr 19 2024 | 288.23 | -3.59 | -1.23% | 291.85 | 295.06 | 287.02 | 647,943 |
| Apr 18 2024 | 291.82 | -0.20 | -0.07% | 291.07 | 298.99 | 287.90 | 496,031 |
| Apr 17 2024 | 292.02 | -2.01 | -0.68% | 296.90 | 296.93 | 290.63 | 386,201 |
| Apr 16 2024 | 294.03 | -5.09 | -1.70% | 296.83 | 301.46 | 293.35 | 667,738 |
| Apr 15 2024 | 299.12 | -6.88 | -2.25% | 309.60 | 310.29 | 298.82 | 384,759 |
| Apr 12 2024 | 306.00 | -6.39 | -2.05% | 309.32 | 311.39 | 305.43 | 393,747 |
| Apr 11 2024 | 312.39 | -0.12 | -0.04% | 314.31 | 314.31 | 310.25 | 198,518 |
| Apr 10 2024 | 312.51 | -6.63 | -2.08% | 311.50 | 315.12 | 310.92 | 313,542 |
| Apr 09 2024 | 319.14 | -1.82 | -0.57% | 323.69 | 325.91 | 318.24 | 395,580 |
| Apr 08 2024 | 320.96 | 2.13 | 0.67% | 319.15 | 322.76 | 317.17 | 302,613 |
| Apr 05 2024 | 318.83 | 5.65 | 1.80% | 314.14 | 322.20 | 312.44 | 431,233 |
| Apr 04 2024 | 313.18 | -7.91 | -2.46% | 314.77 | 323.89 | 312.85 | 549,075 |
| Apr 03 2024 | 321.09 | -1.58 | -0.49% | 321.38 | 324.07 | 316.95 | 530,818 |
| Apr 02 2024 | 322.67 | -9.06 | -2.73% | 327.34 | 327.34 | 321.47 | 483,610 |
| Apr 01 2024 | 331.73 | -4.22 | -1.26% | 337.00 | 338.98 | 329.97 | 428,111 |
| Mar 28 2024 | 335.95 | 6.45 | 1.96% | 330.19 | 336.74 | 327.77 | 520,512 |
| Mar 27 2024 | 329.50 | -0.41 | -0.12% | 333.01 | 335.98 | 329.28 | 541,108 |
| Mar 26 2024 | 329.91 | 0.11 | 0.03% | 331.33 | 333.485 | 329.34 | 441,943 |
| Mar 25 2024 | 329.80 | -2.20 | -0.66% | 332.05 | 333.18 | 329.44 | 365,071 |
