Icon PLC (ICLR)
212.76
+9.09
(+4.46%)
USD |
NASDAQ |
Nov 21, 16:00
209.06
-3.70
(-1.74%)
After-Hours: 20:00
Icon Price: 212.76 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 204.84 | 213.36 | 204.00 | 212.76 | 2.394M |
| Nov 20, 2024 | 196.67 | 203.97 | 196.66 | 203.67 | 1.837M |
| Nov 19, 2024 | 186.79 | 195.68 | 185.38 | 195.60 | 1.508M |
| Nov 18, 2024 | 187.69 | 189.85 | 183.38 | 187.22 | 1.902M |
| Nov 15, 2024 | 196.70 | 197.54 | 188.57 | 189.64 | 2.204M |
| Nov 14, 2024 | 204.00 | 204.80 | 198.00 | 200.02 | 1.758M |
| Nov 13, 2024 | 212.08 | 212.10 | 203.83 | 203.90 | 1.805M |
| Nov 12, 2024 | 212.96 | 215.60 | 210.66 | 212.27 | 1.454M |
| Nov 11, 2024 | 217.00 | 217.90 | 210.84 | 212.18 | 1.326M |
| Nov 08, 2024 | 214.43 | 217.69 | 208.65 | 214.93 | 2.210M |
| Nov 07, 2024 | 224.88 | 224.99 | 214.79 | 215.01 | 3.033M |
| Nov 06, 2024 | 230.01 | 231.89 | 218.94 | 223.85 | 1.674M |
| Nov 05, 2024 | 219.50 | 227.94 | 218.57 | 226.42 | 1.140M |
| Nov 04, 2024 | 220.45 | 223.66 | 217.67 | 218.80 | 1.303M |
| Nov 01, 2024 | 222.44 | 226.78 | 219.81 | 220.40 | 1.493M |
| Oct 31, 2024 | 224.81 | 229.18 | 220.28 | 222.11 | 2.874M |
| Oct 30, 2024 | 230.02 | 234.60 | 227.74 | 227.89 | 1.605M |
| Oct 29, 2024 | 231.28 | 232.51 | 225.74 | 232.40 | 1.835M |
| Oct 28, 2024 | 221.26 | 234.00 | 221.26 | 230.50 | 2.293M |
| Oct 25, 2024 | 224.79 | 229.00 | 220.01 | 220.47 | 2.593M |
| Oct 24, 2024 | 240.61 | 242.72 | 220.51 | 221.73 | 6.192M |
| Oct 23, 2024 | 281.15 | 284.98 | 278.43 | 280.76 | 1.933M |
| Oct 22, 2024 | 283.00 | 289.29 | 277.88 | 283.49 | 1.379M |
| Oct 21, 2024 | 295.99 | 300.25 | 288.60 | 288.64 | 978279.0 |
| Oct 18, 2024 | 296.13 | 301.46 | 294.91 | 297.72 | 506622.0 |
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
346.20
Maximum
Jul 16 2024
230.42
Average
223.12
Median
Price Benchmarks
| Fonar Corp | 16.45 |
| XWELL Inc | 1.447 |
| ProPhase Labs Inc | 0.7769 |
| Applied DNA Sciences Inc | 0.1583 |
| Veracyte Inc | 38.94 |
Price Related Metrics
| PE Ratio | 23.72 |
| PS Ratio | 2.130 |
| PEG Ratio | 0.5309 |
| Price to Book Value | 1.797 |
| Price to Free Cash Flow | 14.40 |
| Earnings Yield | 4.22% |
| Market Cap | 17.57B |
| PEGY Ratio | 0.5309 |
| Operating PE Ratio | 15.48 |
| Normalized PE Ratio | 21.84 |