Want to see IL:ICON full AI Analyst Report?
Icon Group (ICON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 706.50 | 706.50 | 706.50 | 706.50 | 706.50 | +0.00% | 30 | 0.01 |
| Oct 29, 2026 | 709.70 | 708.60 | 689.50 | 706.50 | 706.50 | -0.45% | 1,211 | 0.25 |
| Oct 28, 2026 | 692.70 | 718.50 | 685.00 | 709.70 | 709.70 | +2.45% | 24,153 | 5.46 |
| Oct 26, 2026 | 652.30 | 694.20 | 669.00 | 692.70 | 692.70 | +6.19% | 40,703 | 10.35 |
| Oct 23, 2026 | 652.30 | 645.00 | 645.00 | 652.30 | 652.30 | +0.00% | 1 | 0.00 |
| Oct 22, 2026 | 640.00 | 655.00 | 649.00 | 652.30 | 652.30 | +1.92% | 817 | 0.21 |
| Oct 21, 2026 | 633.50 | 642.50 | 636.00 | 640.00 | 640.00 | +1.03% | 3,745 | 0.97 |
| Oct 20, 2026 | 633.50 | 633.50 | 633.50 | 633.50 | 633.50 | +0.00% | 110 | 0.03 |
| Oct 19, 2026 | 632.30 | 646.20 | 610.10 | 633.50 | 633.50 | +0.19% | 447 | 0.11 |
| Oct 16, 2026 | 634.70 | 620.80 | 620.80 | 632.30 | 632.30 | -0.38% | 55 | 0.01 |
| Oct 15, 2026 | 628.00 | 650.00 | 650.00 | 634.70 | 634.70 | +1.07% | 97 | 0.02 |
| Oct 14, 2026 | 627.40 | 628.00 | 628.00 | 628.00 | 628.00 | +0.10% | 2,097 | 0.52 |
| Oct 13, 2026 | 627.40 | 627.40 | 627.40 | 627.40 | 627.40 | +0.00% | 149 | 0.04 |
| Oct 12, 2026 | 625.70 | 628.00 | 625.70 | 627.40 | 627.40 | +0.27% | 2,001 | 0.50 |
| Oct 09, 2026 | 611.30 | 635.80 | 598.00 | 625.70 | 625.70 | +2.36% | 1,102 | 0.27 |
| Oct 08, 2026 | 619.40 | 613.00 | 605.80 | 611.30 | 611.30 | -1.31% | 6,761 | 1.72 |
| Oct 07, 2026 | 619.90 | 622.00 | 615.00 | 619.40 | 619.40 | -0.08% | 5,267 | 1.29 |
| Oct 06, 2026 | 625.70 | 625.70 | 606.50 | 619.90 | 619.90 | -0.93% | 26,662 | 7.15 |
| Oct 05, 2026 | 629.10 | 672.60 | 611.40 | 625.70 | 625.70 | -0.54% | 8,318 | 2.30 |
| Oct 01, 2026 | 633.60 | 620.00 | 620.00 | 629.10 | 629.10 | -0.71% | 105 | 0.03 |
| Sep 30, 2026 | 612.40 | 633.80 | 620.00 | 633.60 | 633.60 | +3.46% | 8,335 | 2.37 |
| Sep 29, 2026 | 612.70 | 612.70 | 605.00 | 612.40 | 612.40 | -0.05% | 2,067 | 0.59 |
| Sep 28, 2026 | 612.70 | 612.70 | 612.70 | 612.70 | 612.70 | +0.00% | 34 | 0.01 |
| Sep 24, 2026 | 619.90 | 619.00 | 612.00 | 612.70 | 612.70 | -1.16% | 2,741 | 0.76 |
| Sep 23, 2026 | 618.10 | 622.00 | 603.20 | 619.90 | 619.90 | +0.29% | 1,913 | 0.53 |
| Sep 22, 2026 | 621.10 | 621.90 | 606.10 | 618.10 | 618.10 | -0.48% | 4,575 | 1.30 |
| Sep 17, 2026 | 639.30 | 639.30 | 612.20 | 621.10 | 621.10 | -2.85% | 24,403 | 7.52 |
| Sep 16, 2026 | 645.10 | 645.00 | 634.10 | 639.30 | 639.30 | -0.90% | 5,344 | 1.68 |
| Sep 15, 2026 | 648.90 | 634.00 | 634.00 | 645.10 | 645.10 | -0.59% | 73 | 0.02 |
| Sep 14, 2026 | 663.30 | 650.00 | 645.00 | 648.90 | 648.90 | -2.17% | 6,760 | 2.19 |
| Sep 10, 2026 | 663.30 | 663.30 | 663.10 | 663.30 | 663.30 | +0.00% | 2,102 | 0.48 |
| Sep 09, 2026 | 663.30 | 663.30 | 663.30 | 663.30 | 663.30 | +0.00% | 19 | 0.00 |
| Sep 08, 2026 | 663.30 | 663.30 | 663.20 | 663.30 | 663.30 | +0.00% | 5,424 | 1.23 |
| Sep 07, 2026 | 667.40 | 667.40 | 657.40 | 663.30 | 663.30 | -0.61% | 3,417 | 0.77 |
| Sep 04, 2026 | 671.00 | 670.90 | 656.40 | 667.40 | 667.40 | -0.54% | 1,312 | 0.29 |
| Sep 03, 2026 | 680.50 | 675.00 | 641.40 | 671.00 | 671.00 | -1.40% | 2,389 | 0.54 |
| Sep 02, 2026 | 692.50 | 692.50 | 662.60 | 680.50 | 680.50 | -1.73% | 13,061 | 3.10 |
| Sep 01, 2026 | 698.90 | 698.90 | 683.70 | 692.50 | 692.50 | -0.92% | 5,451 | 1.30 |
| Aug 31, 2026 | 698.90 | 698.90 | 698.90 | 698.90 | 698.90 | +0.00% | 2,432 | 0.59 |
| Aug 28, 2026 | 698.70 | 699.40 | 699.40 | 698.90 | 698.90 | +0.03% | 79 | 0.02 |
| Aug 27, 2026 | 698.70 | 698.70 | 698.70 | 698.70 | 698.70 | +0.00% | 2 | 0.00 |
| Aug 26, 2026 | 717.20 | 701.60 | 682.20 | 698.70 | 698.70 | -2.58% | 4,554 | 1.00 |
| Aug 25, 2026 | 723.20 | 721.80 | 703.80 | 717.20 | 717.20 | -0.83% | 758 | 0.17 |
| Aug 24, 2026 | 726.80 | 726.40 | 711.10 | 723.20 | 723.20 | -0.50% | 3,542 | 0.77 |
| Aug 21, 2026 | 724.94 | 732.17 | 724.94 | 726.80 | 726.80 | +0.26% | 72 | 0.02 |
| Aug 20, 2026 | 732.37 | 728.56 | 707.27 | 724.95 | 724.95 | -1.01% | 2,419 | 0.52 |
| Aug 19, 2026 | 747.70 | 732.46 | 728.56 | 732.37 | 732.37 | -2.05% | 14,258 | 3.15 |
| Aug 18, 2026 | 746.53 | 764.69 | 740.28 | 747.70 | 747.70 | +0.16% | 5,710 | 1.27 |
| Aug 17, 2026 | 744.67 | 749.07 | 728.66 | 746.53 | 746.53 | +0.25% | 1,500 | 0.33 |
| Aug 14, 2026 | 728.66 | 744.67 | 744.67 | 744.67 | 744.67 | +2.20% | 443 | 0.10 |
