Icon PLC (ICLR)
314.72
-1.11
(-0.35%)
USD |
NASDAQ |
May 17, 16:00
315.24
+0.52
(+0.17%)
After-Hours: 20:00
Icon Price: 314.72 for May 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 17, 2024 | 316.08 | 317.84 | 312.44 | 314.72 | 224336.0 |
| May 16, 2024 | 320.74 | 322.59 | 314.79 | 315.83 | 247364.0 |
| May 15, 2024 | 319.10 | 322.56 | 316.62 | 321.80 | 509291.0 |
| May 14, 2024 | 311.45 | 316.03 | 310.44 | 315.57 | 474970.0 |
| May 13, 2024 | 315.74 | 316.00 | 309.30 | 309.51 | 414059.0 |
| May 10, 2024 | 315.40 | 319.57 | 313.50 | 315.39 | 448677.0 |
| May 09, 2024 | 312.26 | 315.73 | 311.36 | 315.04 | 396034.0 |
| May 08, 2024 | 313.77 | 314.05 | 309.87 | 311.75 | 541531.0 |
| May 07, 2024 | 315.62 | 317.24 | 312.39 | 314.54 | 617363.0 |
| May 06, 2024 | 310.01 | 315.87 | 308.46 | 315.14 | 491800.0 |
| 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 |
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
215.18
Average
212.71
Median
Jun 21 2021
Price Benchmarks
| Thermo Fisher Scientific Inc | 595.30 |
| Fonar Corp | 15.24 |
| XWELL Inc | 1.80 |
| ProPhase Labs Inc | 5.03 |
| Applied DNA Sciences Inc | 2.51 |
Price Related Metrics
| PE Ratio | 38.29 |
| PS Ratio | 3.168 |
| PEG Ratio | 1.160 |
| Price to Book Value | 2.759 |
| Price to Free Cash Flow | 22.26 |
| Earnings Yield | 2.61% |
| Market Cap | 26.02B |
| PEGY Ratio | 1.160 |
| Operating PE Ratio | 23.71 |
| Normalized PE Ratio | 34.82 |