ICON PLC (ICLR) Historical Stock Data
300.08 ↓9.36 (-3.02%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ICLR is down -0.35% a day on average. There have been 10 days where ICON PLC closed green and 20 days where ICLR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 312.34 | 300.08 | ↓$12.26 (-3.93%) | 296.63 | 318.55 | 1.20M |
| 2024-04-24 | 309.83 | 309.44 | ↓$0.39 (-0.13%) | 305.07 | 313.89 | 0.96M |
| 2024-04-23 | 300.21 | 306.45 | ↑$6.24 (2.08%) | 298.17 | 307.22 | 855.92K |
| 2024-04-22 | 290.87 | 297.93 | ↑$7.06 (2.43%) | 288.23 | 299.65 | 778.97K |
| 2024-04-19 | 291.85 | 288.23 | ↓$3.62 (-1.24%) | 287.02 | 295.06 | 647.94K |
| 2024-04-18 | 291.07 | 291.82 | ↑$0.75 (0.26%) | 287.90 | 298.99 | 496.03K |
| 2024-04-17 | 296.90 | 292.02 | ↓$4.88 (-1.64%) | 290.63 | 296.93 | 386.20K |
| 2024-04-16 | 296.83 | 294.03 | ↓$2.80 (-0.94%) | 293.35 | 301.46 | 667.74K |
| 2024-04-15 | 309.60 | 299.12 | ↓$10.48 (-3.39%) | 298.82 | 310.29 | 384.76K |
| 2024-04-12 | 309.32 | 306.00 | ↓$3.32 (-1.07%) | 305.43 | 311.39 | 393.75K |
| 2024-04-11 | 314.31 | 312.39 | ↓$1.92 (-0.61%) | 310.25 | 314.31 | 198.52K |
| 2024-04-10 | 311.50 | 312.51 | ↑$1.01 (0.32%) | 310.92 | 315.12 | 313.54K |
| 2024-04-09 | 323.77 | 319.14 | ↓$4.63 (-1.43%) | 318.24 | 325.91 | 395.58K |
| 2024-04-08 | 319.15 | 320.96 | ↑$1.81 (0.57%) | 317.17 | 322.76 | 302.61K |
| 2024-04-05 | 314.14 | 318.83 | ↑$4.69 (1.49%) | 312.44 | 322.20 | 431.23K |
| 2024-04-04 | 314.77 | 313.18 | ↓$1.59 (-0.51%) | 312.85 | 323.89 | 549.08K |
| 2024-04-03 | 321.38 | 321.09 | ↓$0.29 (-0.09%) | 316.95 | 324.07 | 530.82K |
| 2024-04-02 | 327.34 | 322.67 | ↓$4.67 (-1.43%) | 321.47 | 327.34 | 483.61K |
| 2024-04-01 | 337.00 | 331.73 | ↓$5.27 (-1.56%) | 329.97 | 338.98 | 428.11K |
| 2024-03-28 | 330.19 | 335.95 | ↑$5.76 (1.74%) | 327.77 | 336.74 | 520.51K |
| 2024-03-27 | 333.01 | 329.50 | ↓$3.51 (-1.05%) | 329.28 | 335.98 | 541.11K |
| 2024-03-26 | 331.33 | 329.91 | ↓$1.42 (-0.43%) | 329.34 | 333.49 | 441.94K |
| 2024-03-25 | 332.05 | 329.80 | ↓$2.25 (-0.68%) | 329.44 | 333.18 | 365.07K |
| 2024-03-22 | 334.02 | 332.00 | ↓$2.02 (-0.60%) | 328.15 | 336.35 | 476.45K |
| 2024-03-21 | 337.02 | 337.28 | ↑$0.26 (0.08%) | 335.83 | 339.46 | 418.45K |
| 2024-03-20 | 335.79 | 335.74 | ↓$0.05 (-0.01%) | 330.98 | 336.86 | 342.73K |
| 2024-03-19 | 329.76 | 334.79 | ↑$5.03 (1.53%) | 327.95 | 335.97 | 365.43K |
| 2024-03-18 | 334.76 | 332.51 | ↓$2.25 (-0.67%) | 332.12 | 338.11 | 376.96K |
| 2024-03-15 | 332.21 | 334.76 | ↑$2.55 (0.77%) | 323.77 | 335.83 | 416.24K |
| 2024-03-14 | 335.15 | 333.68 | ↓$1.47 (-0.44%) | 330.51 | 336.23 | 301.06K |
Create an account or log in to view more rows.
$ICLR BOUGHT TODAY!
$ICLR pump up the volume
$ICLR I blocked some bears and I liked it!
$ICLR omg this is bullshit
$ICLR I hate this company.
$ICLR Take it Bears !
$ICLR Holding
$ICLR check out the one month chart.
Perfect bull flag.
$ICLR see you on the moon
$ICLR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$