ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ICLR ICON PLC

314.72
-1.11 (-0.35%)
May 17 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
ICON PLC ICLR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.11 -0.35% 314.72 17:43:21
Open Price Low Price High Price Close Price Prev Close
316.08 312.4401 317.8414 314.72 315.83
more quote information »

ICLR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week315.40322.59309.305315.88418,879-0.68-0.22%
1 Month291.85322.59287.02306.85594,65922.877.84%
3 Months313.87344.77287.02317.36521,4330.850.27%
6 Months269.87344.77244.59293.51531,03444.8516.62%
1 Year207.06344.77201.35264.51579,909107.6651.99%
3 Years227.87344.77171.43239.65586,97386.8538.11%
5 Years139.80344.77104.275222.73474,150174.92125.12%

ICLR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 314.72 -1.11 -0.35% 316.08 317.8414 312.4401 224,336
May 16 2024 315.83 -5.97 -1.86% 320.74 322.59 314.79 247,396
May 15 2024 321.80 6.23 1.97% 319.10 322.56 316.62 509,291
May 14 2024 315.57 6.06 1.96% 311.45 316.03 310.44 474,970
May 13 2024 309.51 -5.88 -1.86% 315.74 316.005 309.305 414,059
May 10 2024 315.39 0.35 0.11% 315.40 319.57 313.50 448,677
May 09 2024 315.04 3.29 1.06% 312.26 315.73 311.36 396,034
May 08 2024 311.75 -2.79 -0.89% 313.77 314.05 309.87 541,531
May 07 2024 314.54 -0.60 -0.19% 315.62 317.24 312.19 617,363
May 06 2024 315.14 6.12 1.98% 310.01 315.87 308.46 491,800
May 03 2024 309.02 7.95 2.64% 306.55 310.425 303.23 567,325
May 02 2024 301.07 -0.54 -0.18% 302.96 307.00 295.75 641,936
May 01 2024 301.61 3.73 1.25% 297.27 306.40 296.5725 357,008
Apr 30 2024 297.88 -6.26 -2.06% 304.61 306.77 297.16 412,852
Apr 29 2024 304.14 -4.17 -1.35% 309.22 311.465 300.88 615,955
Apr 26 2024 308.31 8.23 2.74% 302.85 310.41 300.25 715,419
Apr 25 2024 300.08 -9.36 -3.02% 303.005 310.32 296.63 1,161,516
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock