Icon Plc Stock Price History

ICLR Stock  USD 216.76  2.51  1.17%   
Below is the normalized historical share price chart for ICON PLC extending back to May 15, 1998. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of ICON PLC stands at 216.76, as last reported on the 26th of November, with the highest price reaching 219.62 and the lowest price hitting 215.00 during the day.
IPO Date
15th of May 1998
200 Day MA
302.2401
50 Day MA
257.9262
Beta
1.251
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in ICON Stock, it is important to understand the factors that can impact its price. ICON PLC holds Efficiency (Sharpe) Ratio of -0.16, which attests that the company had a -0.16% return per unit of volatility over the last 3 months. ICON PLC exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out ICON PLC's market risk adjusted performance of (0.45), and Coefficient Of Variation of (620.77) to validate the risk estimate we provide.
  
At this time, ICON PLC's Total Stockholder Equity is relatively stable compared to the past year. As of 11/26/2024, Liabilities And Stockholders Equity is likely to grow to about 17.8 B, while Common Stock is likely to drop slightly above 4 M. . At this time, ICON PLC's Price Earnings Ratio is relatively stable compared to the past year. As of 11/26/2024, Price Earnings To Growth Ratio is likely to grow to 1.96, while Price To Sales Ratio is likely to drop 1.46. ICON Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1591

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsICLR

Estimated Market Risk

 3.44
  actual daily
30
70% of assets are more volatile

Expected Return

 -0.55
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.16
  actual daily
0
Most of other assets perform better
Based on monthly moving average ICON PLC is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ICON PLC by adding ICON PLC to a well-diversified portfolio.
Price Book
1.8096
Enterprise Value Ebitda
12.941
Price Sales
2.1543
Shares Float
81.4 M
Wall Street Target Price
275.625

ICON PLC Stock Price History Chart

There are several ways to analyze ICON Stock price data. The simplest method is using a basic ICON candlestick price chart, which shows ICON PLC price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 4, 2024312.52
Lowest PriceNovember 18, 2024187.22

ICON PLC November 26, 2024 Stock Price Synopsis

Various analyses of ICON PLC's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ICON Stock. It can be used to describe the percentage change in the price of ICON PLC from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ICON Stock.
ICON PLC Price Action Indicator 0.70 
ICON PLC Price Rate Of Daily Change 1.01 
ICON PLC Price Daily Balance Of Power 0.54 

ICON PLC November 26, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ICON Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ICON PLC intraday prices and daily technical indicators to check the level of noise trading in ICON Stock and then apply it to test your longer-term investment strategies against ICON.

ICON Stock Price History Data

The price series of ICON PLC for the period between Wed, Aug 28, 2024 and Tue, Nov 26, 2024 has a statistical range of 138.79 with a coefficient of variation of 15.73. Under current investment horizon, the daily prices are spread out with arithmetic mean of 268.99. The median price for the last 90 days is 289.81. The company completed 2:1 stock split on 13th of August 2008.
OpenHighLowCloseVolume
11/26/2024
 215.43  219.62  215.00  216.76 
11/25/2024 215.43  219.62  215.00  216.76  1,248,069 
11/22/2024 212.76  221.34  212.21  214.25  2,528,293 
11/21/2024 204.84  213.37  204.00  212.76  2,425,185 
11/20/2024 196.67  203.97  196.66  203.67  1,837,089 
11/19/2024 186.79  195.68  185.38  195.60  1,508,188 
11/18/2024 187.69  189.85  183.38  187.22  1,902,043 
11/15/2024 196.70  197.55  188.57  189.64  2,203,534 
11/14/2024 204.00  204.80  198.00  200.02  1,757,888 
11/13/2024 212.08  212.10  203.83  203.90  1,804,786 
11/12/2024 212.96  215.60  210.66  212.27  1,454,307 
11/11/2024 217.00  217.91  210.84  212.18  1,325,504 
11/08/2024 214.43  217.69  208.65  214.93  2,210,024 
11/07/2024 224.88  224.99  214.79  215.01  3,032,609 
11/06/2024 230.01  231.89  218.94  223.85  1,673,898 
11/05/2024 219.50  227.94  218.57  226.42  1,140,217 
11/04/2024 220.45  223.66  217.67  218.80  1,302,189 
11/01/2024 222.44  226.78  219.81  220.40  1,493,224 
10/31/2024 224.81  229.18  220.28  222.11  2,874,234 
10/30/2024 230.02  234.60  227.74  227.89  1,605,148 
10/29/2024 231.28  232.51  225.74  232.40  1,835,040 
10/28/2024 221.26  234.00  221.26  230.50  2,292,563 
10/25/2024 224.79  229.00  220.01  220.47  2,593,303 
10/24/2024 240.61  242.72  220.51  221.73  6,190,959 
10/23/2024 281.15  284.98  278.43  280.76  1,917,336 
10/22/2024 283.00  289.29  277.88  283.49  1,378,664 
10/21/2024 295.99  300.25  288.60  288.64  978,269 
10/18/2024 296.13  301.46  294.91  297.72  506,622 
10/17/2024 293.79  300.11  288.75  295.24  742,056 
10/16/2024 294.68  296.70  289.84  293.60  437,186 
10/15/2024 295.42  299.51  294.50  294.87  230,497 
10/14/2024 295.88  298.61  292.45  296.55  405,795 
10/11/2024 295.40  297.99  293.01  296.65  311,970 
10/10/2024 290.19  303.69  288.43  296.29  626,291 
10/09/2024 287.00  292.77  285.15  292.66  573,683 
10/08/2024 290.06  292.31  286.74  287.56  525,616 
10/07/2024 291.94  294.04  285.20  290.37  410,429 
10/04/2024 294.86  299.05  291.86  293.54  482,725 
10/03/2024 293.91  297.81  282.44  293.18  725,122 
10/02/2024 284.51  295.88  280.96  294.39  709,597 
10/01/2024 287.31  290.45  282.80  284.51  673,804 
09/30/2024 285.46  287.69  283.01  287.31  342,770 
09/27/2024 286.90  287.24  283.04  285.61  653,376 
09/26/2024 287.63  287.63  282.96  286.13  999,028 
09/25/2024 294.15  294.15  281.43  283.92  1,057,229 
09/24/2024 295.67  297.95  294.74  296.44  458,009 
09/23/2024 305.14  305.14  296.05  296.30  613,012 
09/20/2024 299.18  303.16  294.52  303.07  1,013,693 
09/19/2024 308.28  310.54  299.81  300.92  299,220 
09/18/2024 295.60  308.60  294.51  302.45  959,771 
09/17/2024 297.71  299.59  292.37  292.54  524,620 
09/16/2024 300.48  303.61  293.83  295.58  806,469 
09/13/2024 302.00  304.16  298.31  300.00  609,985 
09/12/2024 294.27  301.53  288.15  299.69  1,490,958 
09/11/2024 282.40  294.57  282.40  289.81  1,436,581 
09/10/2024 299.80  303.76  269.08  280.48  1,822,845 
09/09/2024 303.31  304.50  296.07  298.70  1,119,841 
09/06/2024 309.18  309.44  300.42  302.52  277,775 
09/05/2024 311.44  313.51  306.89  308.00  296,776 
09/04/2024 311.57  314.31  310.03  312.52  230,145 
09/03/2024 319.05  323.25  311.62  312.22  451,735 

About ICON PLC Stock history

ICON PLC investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ICON is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ICON PLC will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ICON PLC stock prices may prove useful in developing a viable investing in ICON PLC
Last ReportedProjected for Next Year
Common Stock Shares Outstanding82.7 M47.6 M
Net Income Applicable To Common Shares581.1 M610.2 M

ICON PLC Quarterly Net Working Capital

960.1 Million

ICON PLC Stock Technical Analysis

ICON PLC technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ICON PLC technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ICON PLC trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Aroon Oscillator Now

   

Aroon Oscillator

Analyze current equity momentum using Aroon Oscillator and other momentum ratios
All  Next Launch Module

ICON PLC Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ICON PLC's price direction in advance. Along with the technical and fundamental analysis of ICON Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ICON to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for ICON Stock Analysis

When running ICON PLC's price analysis, check to measure ICON PLC's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ICON PLC is operating at the current time. Most of ICON PLC's value examination focuses on studying past and present price action to predict the probability of ICON PLC's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ICON PLC's price. Additionally, you may evaluate how the addition of ICON PLC to your portfolios can decrease your overall portfolio volatility.