Closing price on 6/19/2025
|
|
Open |
64.00 |
High |
64.10 |
Low |
61.10 |
Volume |
31,600 |
Split-adjusted Price |
42.03 |
|
|
ICN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2025
|
-0.90 / -1.41%
|
64.00
|
64.10
|
61.10
|
63.00
|
63.00
|
42.03
|
31,600
|
|
6/18/2025
|
+0.50 / +0.79%
|
63.40
|
64.50
|
63.40
|
63.80
|
63.90
|
42.57
|
8,800
|
|
6/17/2025
|
+0.90 / +1.44%
|
63.00
|
63.60
|
63.00
|
63.60
|
63.30
|
42.43
|
28,900
|
|
6/16/2025
|
+1.70 / +2.76%
|
60.60
|
63.20
|
56.90
|
63.20
|
62.70
|
42.17
|
29,400
|
|
6/13/2025
|
-0.50 / -0.81%
|
62.00
|
62.30
|
61.00
|
61.60
|
61.50
|
41.10
|
17,700
|
|
6/12/2025
|
+0.70 / +1.14%
|
60.80
|
63.90
|
60.80
|
62.20
|
62.10
|
41.50
|
16,600
|
|
6/11/2025
|
0.00 / 0.00%
|
61.50
|
61.60
|
61.50
|
61.50
|
61.50
|
41.03
|
12,200
|
|
6/10/2025
|
+0.10 / +0.16%
|
61.40
|
62.30
|
61.40
|
61.50
|
61.50
|
41.03
|
10,600
|
|
6/9/2025
|
+0.90 / +1.48%
|
61.00
|
61.90
|
61.00
|
61.70
|
61.40
|
41.17
|
12,000
|
|
6/6/2025
|
0.00 / 0.00%
|
60.70
|
61.00
|
60.70
|
60.70
|
60.80
|
40.50
|
4,800
|
|
6/5/2025
|
+0.30 / +0.50%
|
61.00
|
61.00
|
60.60
|
60.80
|
60.70
|
40.57
|
4,700
|
|
6/4/2025
|
+1.10 / +1.84%
|
60.20
|
61.00
|
60.20
|
61.00
|
60.50
|
40.70
|
3,100
|
|
6/3/2025
|
+1.50 / +2.50%
|
59.80
|
63.90
|
59.50
|
61.50
|
59.90
|
41.03
|
373,500
|
|
6/2/2025
|
+0.50 / +0.84%
|
59.90
|
60.20
|
59.90
|
60.20
|
60.00
|
40.17
|
1,200
|
|
5/30/2025
|
0.00 / 0.00%
|
59.80
|
60.00
|
59.60
|
60.00
|
59.70
|
40.03
|
2,400
|
|
5/29/2025
|
+0.50 / +0.83%
|
60.00
|
60.50
|
59.70
|
60.50
|
60.00
|
40.37
|
402,000
|
|
5/28/2025
|
+0.60 / +1.01%
|
59.80
|
60.70
|
59.60
|
60.10
|
60.00
|
40.10
|
31,600
|
|
5/27/2025
|
0.00 / 0.00%
|
59.50
|
59.60
|
59.50
|
59.60
|
59.50
|
39.76
|
15,500
|
|
5/26/2025
|
-0.50 / -0.83%
|
59.80
|
59.80
|
59.50
|
59.50
|
59.60
|
39.70
|
8,500
|
|
5/23/2025
|
0.00 / 0.00%
|
60.00
|
60.20
|
59.90
|
60.00
|
59.60
|
40.03
|
9,700
|
|
5/22/2025
|
-0.10 / -0.17%
|
60.20
|
60.20
|
59.90
|
60.00
|
59.60
|
40.03
|
6,600
|
|
5/21/2025
|
+0.20 / +0.33%
|
60.00
|
60.30
|
59.90
|
60.20
|
59.60
|
40.17
|
6,100
|
|
5/20/2025
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
59.60
|
40.03
|
2,000
|
|
5/19/2025
|
-0.50 / -0.82%
|
60.10
|
60.60
|
59.80
|
60.60
|
59.60
|
40.43
|
10,700
|
|
5/16/2025
|
-0.20 / -0.33%
|
60.80
|
66.00
|
60.00
|
60.00
|
59.60
|
40.03
|
35,000
|
|
5/15/2025
|
-0.50 / -0.83%
|
60.50
|
60.50
|
60.00
|
60.00
|
59.60
|
40.03
|
8,700
|
|
5/14/2025
|
+0.10 / +0.17%
|
60.30
|
61.00
|
60.00
|
60.50
|
59.60
|
40.37
|
18,700
|
|
5/13/2025
|
+0.10 / +0.17%
|
60.50
|
60.60
|
60.10
|
60.40
|
59.60
|
40.30
|
29,400
|
|
5/12/2025
|
+0.40 / +0.67%
|
60.10
|
61.00
|
60.10
|
60.40
|
59.60
|
40.30
|
15,800
|
|
5/9/2025
|
+0.40 / +0.67%
|
60.80
|
60.80
|
59.70
|
60.00
|
59.60
|
40.03
|
5,100
|
|
|