Icon PLC (ICLR)
316.08
+0.94
(+0.30%)
USD |
NASDAQ |
May 07, 12:00
Icon Price: 316.08 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 06, 2024 | 310.01 | 315.87 | 308.46 | 315.14 | 489056.0 |
| May 03, 2024 | 306.55 | 310.42 | 303.23 | 309.02 | 567325.0 |
| May 02, 2024 | 302.96 | 307.00 | 295.75 | 301.07 | 641936.0 |
| May 01, 2024 | 297.27 | 306.40 | 296.57 | 301.61 | 357018.0 |
| Apr 30, 2024 | 304.61 | 306.77 | 297.16 | 297.88 | 412852.0 |
| Apr 29, 2024 | 309.22 | 311.46 | 300.88 | 304.14 | 615955.0 |
| Apr 26, 2024 | 302.85 | 310.41 | 300.25 | 308.31 | 715419.0 |
| Apr 25, 2024 | 312.34 | 318.55 | 296.63 | 300.08 | 1.196M |
| Apr 24, 2024 | 309.83 | 313.89 | 305.07 | 309.44 | 962338.0 |
| Apr 23, 2024 | 300.21 | 307.22 | 298.17 | 306.45 | 855919.0 |
| Apr 22, 2024 | 290.87 | 299.65 | 288.23 | 297.93 | 778967.0 |
| Apr 19, 2024 | 291.85 | 295.06 | 287.02 | 288.23 | 647943.0 |
| Apr 18, 2024 | 291.07 | 298.99 | 287.90 | 291.82 | 496031.0 |
| Apr 17, 2024 | 296.90 | 296.93 | 290.63 | 292.02 | 386201.0 |
| Apr 16, 2024 | 296.83 | 301.46 | 293.35 | 294.03 | 667738.0 |
| Apr 15, 2024 | 309.60 | 310.29 | 298.82 | 299.12 | 384759.0 |
| Apr 12, 2024 | 309.32 | 311.39 | 305.43 | 306.00 | 393747.0 |
| Apr 11, 2024 | 314.31 | 314.31 | 310.25 | 312.39 | 198518.0 |
| Apr 10, 2024 | 311.50 | 315.12 | 310.92 | 312.51 | 313542.0 |
| Apr 09, 2024 | 323.77 | 325.91 | 318.24 | 319.14 | 395580.0 |
| Apr 08, 2024 | 319.15 | 322.76 | 317.17 | 320.96 | 302613.0 |
| Apr 05, 2024 | 314.14 | 322.20 | 312.44 | 318.83 | 431233.0 |
| Apr 04, 2024 | 314.77 | 323.89 | 312.85 | 313.18 | 549075.0 |
| Apr 03, 2024 | 321.38 | 324.07 | 316.95 | 321.09 | 530818.0 |
| Apr 02, 2024 | 327.34 | 327.34 | 321.47 | 322.67 | 483610.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
115.95
Minimum
Mar 19 2020
340.00
Maximum
Mar 07 2024
214.00
Average
211.76
Median
Price Benchmarks
| Thermo Fisher Scientific Inc | 574.36 |
| Fonar Corp | 17.51 |
| XWELL Inc | 1.92 |
| ProPhase Labs Inc | 5.20 |
| Applied DNA Sciences Inc | 3.27 |
Price Related Metrics
| PE Ratio | 38.45 |
| PS Ratio | 3.182 |
| PEG Ratio | 1.165 |
| Price to Book Value | 2.771 |
| Price to Free Cash Flow | 22.36 |
| Earnings Yield | 2.60% |
| Market Cap | 26.13B |
| PEGY Ratio | 1.165 |
| Operating PE Ratio | 23.81 |
| Normalized PE Ratio | 34.97 |