ICON

Iconix Brand Group, Inc. Historical Stock Prices

$21.73
*  
0.43
2.02%
Get ICON Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ICON now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-JUL-2014 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.33  21.905  21.10  21.73 983,963
07/28/2015 21.33 21.905 21.1 21.73 984,201
07/27/2015 20.89 21.37 20 21.3 1,780,131
07/24/2015 22.34 22.35 21.11 21.15 2,309,851
07/23/2015 23.37 23.37 22.33 22.34 968,884
07/22/2015 23.11 23.3 22.89 22.99 581,697
07/21/2015 23.6 23.9 23.17 23.19 565,687
07/20/2015 23.8 23.94 23.09 23.67 1,254,326
07/17/2015 24.3 24.328 23.76 23.83 543,390
07/16/2015 24.14 24.376 23.9 24.34 551,896
07/15/2015 24.76 24.89 23.98 24.06 569,146
07/14/2015 24.7 24.815 24.395 24.78 481,250
07/13/2015 24.45 24.77 24.29 24.67 656,889
07/10/2015 24.42 24.71 24.12 24.31 536,863
07/09/2015 24.79 25.5 24.21 24.25 1,055,483
07/08/2015 26 26 24.38 24.41 347,906
07/07/2015 24.88 25.1 24.17 25.01 573,120
07/06/2015 25.07 25.46 24.87 24.88 436,620
07/02/2015 25.72 25.89 25.2601 25.32 467,889
07/01/2015 25.16 25.72 25.04 25.61 649,254
06/30/2015 25.5 25.65 24.97 24.97 1,135,733
06/29/2015 26.51 26.749 25.25 25.26 1,085,049
06/26/2015 26.54 27.12 26.35 26.7 1,184,034
06/25/2015 26.59 26.72 26.26 26.4 969,790
06/24/2015 27.1 27.175 26.54 26.59 614,166
06/23/2015 27.36 27.5 27.07 27.13 554,758
06/22/2015 27.01 27.39 26.86 27.38 842,794
06/19/2015 26.6 27.31 26.31 26.97 1,893,726
06/18/2015 26.14 26.85 26.13 26.52 724,400
06/17/2015 26.29 27.37 25.88 26.15 1,699,072
06/16/2015 25.35 26.08 25.29 26.015 511,058
06/15/2015 25.41 25.88 25.33 25.43 357,746
06/12/2015 25.58 25.8 25.42 25.65 643,887
06/11/2015 25.71 26.22 25.475 25.57 656,418
06/10/2015 25.93 26.16 25.79 25.82 863,152
06/09/2015 26.02 26.06 25.71 25.87 696,980
06/08/2015 26.37 26.63 25.88 25.9 513,946
06/05/2015 26.28 26.53 25.9 26.5 439,956
06/04/2015 26.26 26.33 26.02 26.24 457,532
06/03/2015 25.9 26.63 25.808 26.47 693,326
06/02/2015 25.55 25.96 25.55 25.77 495,774
06/01/2015 25.82 25.9999 25.55 25.6 505,101
05/29/2015 25.74 26.03 25.51 25.82 766,782
05/28/2015 25.66 25.89 25.54 25.78 902,749
05/27/2015 25.93 26.15 25.52 25.78 1,730,346
05/26/2015 26.29 26.39 25.88 26.06 1,062,165
05/22/2015 26.59 26.84 26.35 26.55 838,070
05/21/2015 26.49 26.61 26.06 26.51 1,176,127
05/20/2015 27.2 27.25 26.59 26.59 1,517,233
05/19/2015 26.93 27.19 26.82 27.15 573,683
05/18/2015 26.88 27.05 26.7056 27.03 1,003,839
05/15/2015 27.02 27.22 26.63 26.91 1,392,340
05/14/2015 27.03 27.15 26.61 27.1 797,165
05/13/2015 27.16 27.215 26.55 26.97 840,325
05/12/2015 27.49 27.55 26.83 27.12 921,305
05/11/2015 27.57 27.77 27.2965 27.47 1,511,760
05/08/2015 27.54 27.87 27.46 27.68 1,083,029
05/07/2015 27.17 27.48 26.9 27.42 1,268,020
05/06/2015 27.05 27.22 26.83 27.13 1,274,661
05/05/2015 27.27 27.59 26.91 27.11 1,475,610
05/04/2015 27.03 27.79 26.84 27.46 1,531,947
05/01/2015 26.38 27.04 26.13 27 1,370,540
04/30/2015 27.16 27.205 26.1305 26.31 1,904,552
04/29/2015 25.31 27.99 24.115 27.34 4,398,655
04/28/2015 27.37 27.5 26.83 26.93 3,129,361
04/27/2015 26.9 27.3 26.85 27.25 1,913,196
04/24/2015 26.82 27 26.63 26.77 1,106,862
04/23/2015 27.04 27.34 26.77 26.77 995,799
04/22/2015 26.2 27.14 26.05 27.055 2,685,156
04/21/2015 25.63 27.67 25.6 26.61 8,135,877
04/20/2015 31.26 31.39 25.27 25.41 17,118,090
04/17/2015 32.82 32.82 31.97 32.03 1,724,096
04/16/2015 33.33 33.5453 32.77 32.97 938,962
04/15/2015 33.97 34.09 33.25 33.3 769,811
04/14/2015 34.18 34.25 33.7514 33.9 501,445
04/13/2015 34.72 34.97 34.085 34.27 721,670
04/10/2015 34.2 34.77 33.97 34.68 591,645
04/09/2015 33.7 34.27 33.64 34.16 852,939
04/08/2015 33.87 33.91 33.02 33.64 713,687
04/07/2015 33.45 34.13 33.3 33.83 776,531
04/06/2015 33.11 33.8 33.04 33.59 1,099,103
04/02/2015 33.17 33.81 32.04 33.18 2,257,786
04/01/2015 33.7 34.11 32.89 33.77 1,423,808
03/31/2015 36.07 36.13 33.5545 33.67 3,541,169
03/30/2015 37.25 37.2942 36.2 36.39 1,019,231
03/27/2015 35.21 35.92 35.14 35.74 471,571
03/26/2015 35.16 35.39 35.06 35.29 481,942
03/25/2015 35.5 35.6 35.255 35.29 537,505
03/24/2015 34.87 35.468 34.75 35.43 562,952
03/23/2015 34.25 34.93 34.11 34.8 1,168,594
03/20/2015 34 34.47 33.96 34.3 1,067,595
03/19/2015 33.64 34.04 33.64 33.99 516,960
03/18/2015 33.81 34.07 33.46 33.85 575,705
03/17/2015 34.2 34.22 33.64 33.78 894,044
03/16/2015 33.84 34.22 33.53 34.22 889,929
03/13/2015 34.01 34.18 33.48 33.75 463,200
03/12/2015 33.29 34.1 33.21 34.01 613,594
03/11/2015 33 33.25 32.84 33.16 701,318
03/10/2015 33.59 33.66 33 33 982,111
03/09/2015 33.75 34.02 33.44 34.01 601,346
03/06/2015 34.01 34.23 33.51 33.57 734,939
03/05/2015 34.1 34.328 33.91 34.11 541,396
03/04/2015 34.05 34.21 33.6 34.1 620,237
03/03/2015 33.36 34.16 33.36 34.12 960,997
03/02/2015 33.82 34.13 33.32 33.51 989,411
02/27/2015 34.26 34.27 33.71 33.77 740,686
02/26/2015 35.27 35.98 33.25 34.18 2,648,342
02/25/2015 34.58 35.83 34.5 35.24 1,527,497
02/24/2015 34.32 35.04 34.32 34.58 829,027
02/23/2015 34.96 35.14 34.09 34.4 1,617,081
02/20/2015 35.03 35.11 34.52 34.96 634,324
02/19/2015 35.17 35.35 34.07 34.96 1,047,566
02/18/2015 35.25 35.69 34.8 35.23 832,628
02/17/2015 35.76 35.841 34.93 35.26 984,191
02/13/2015 35.93 36.13 35.51 35.72 808,765
02/12/2015 36.05 36.1 35.69 35.88 496,013
02/11/2015 35.72 36.01 35.38 35.84 865,753
02/10/2015 35.61 36.16 35.34 35.77 977,772
02/09/2015 35.27 35.46 34.94 35.32 1,365,163
02/06/2015 35.34 35.618 35.09 35.31 805,896
02/05/2015 35.41 35.87 35.21 35.45 1,123,353
02/04/2015 35.8 36.68 35.28 35.41 1,643,242
02/03/2015 33.9 35.63 33.9 35.17 2,197,564
02/02/2015 33.43 34.36 33.395 33.71 812,601
01/30/2015 34.02 34.17 32.8 33.24 1,013,344
01/29/2015 34.65 34.84 33.84 34.31 636,760
01/28/2015 34.59 34.88 34.21 34.51 623,524
01/27/2015 34.46 34.73 34.15 34.43 513,933
01/26/2015 34.64 34.97 34.4 34.73 687,048
01/23/2015 34.73 34.98 34.38 34.75 843,705
01/22/2015 33.87 34.935 33.84 34.73 834,308
01/21/2015 33.44 33.979 33.33 33.78 531,207
01/20/2015 34.12 34.13 33.15 33.49 703,394
01/16/2015 33.19 34.2 33.1 34.09 821,497
01/15/2015 34.15 34.16 33.25 33.31 970,026
01/14/2015 33.86 33.95 33.13 33.35 882,777
01/13/2015 33.55 34.17 33.35 34.17 1,040,974
01/12/2015 33.45 33.79 33.19 33.39 536,294
01/09/2015 32.92 33.57 32.695 33.36 780,681
01/08/2015 33.35 33.41 32.89 33.02 1,331,067
01/07/2015 33.18 33.4799 32.73 33.04 1,291,160
01/06/2015 33.74 33.74 32.92 33.005 1,813,017
01/05/2015 33.78 33.87 33.43 33.53 1,675,745
01/02/2015 34 34.12 33.68 33.8 822,940
12/31/2014 34.12 34.2 33.72 33.79 697,574
12/30/2014 34.26 34.3799 33.88 33.93 830,552
12/29/2014 34.17 34.86 34.1 34.23 1,544,295
12/26/2014 33.98 34.12 33.73 33.95 968,712
12/24/2014 33.72 34.15 33.72 33.86 920,254
12/23/2014 33.94 34.32 33.64 33.64 1,810,401
12/22/2014 33.43 34.02 32.88 33.9 2,915,575
12/19/2014 35.84 35.84 32.78 33.31 4,003,850
12/18/2014 36.54 36.54 35.51 35.83 1,413,224
12/17/2014 35.82 36.11 35.32 36.05 1,572,861
12/16/2014 36.75 36.75 35.64 35.84 1,508,559
12/15/2014 39 39.26 36.65 36.86 2,129,500
12/12/2014 38.94 39.66 38.91 39.25 505,271
12/11/2014 39.69 40.43 39.14 39.28 366,140
12/10/2014 39.77 39.865 39.11 39.41 308,660
12/09/2014 39.15 40.22 39.1 39.88 794,862
12/08/2014 39.81 40.17 39.45 39.6 423,257
12/05/2014 39.45 40.19 39.41 40.07 413,807
12/04/2014 40.14 40.23 39.13 39.44 493,496
12/03/2014 39.85 40.51 39.85 40.15 430,419
12/02/2014 39.68 40.1 39.51 39.89 305,338
12/01/2014 40.56 40.6 39.48 39.55 469,397
11/28/2014 40.65 41.03 40.34 40.41 209,347
11/26/2014 40.7 40.75 40.195 40.51 279,850
11/25/2014 40.5 40.61 40.22 40.56 419,975
11/24/2014 39.94 40.39 39.9 40.37 282,383
11/21/2014 40.26 40.5 39.7 39.87 658,601
11/20/2014 39.55 40.06 39.45 39.79 1,301,324
11/19/2014 38.51 39.99 38.51 39.71 1,773,467
11/18/2014 38.03 38.83 37.87 38.44 964,228
11/17/2014 37.94 38.34 37.82 37.98 587,896
11/14/2014 37.95 38.4 37.69 37.95 1,640,699
11/13/2014 38.37 38.408 37.83 37.9 1,282,910
11/12/2014 38.52 38.7 38.34 38.35 1,254,116
11/11/2014 39.23 39.36 38.46 38.51 1,475,145
11/10/2014 39.6 39.89 38.75 38.985 1,063,845
11/07/2014 39.43 39.826 39.13 39.46 824,610
11/06/2014 39.66 40 39.45 39.515 788,034
11/05/2014 40.1 40.13 39.7 39.74 415,030
11/04/2014 39.88 39.96 39.7 39.81 406,510
11/03/2014 40 40.1753 39.67 39.88 555,113
10/31/2014 40.73 40.73 39.885 40.01 969,660
10/30/2014 39.88 40.79 39.67 40 835,107
10/29/2014 39.5 40.06 39.23 39.99 841,311
10/28/2014 39.29 40.53 38.54 39.44 1,604,508
10/27/2014 37.39 37.89 36.84 37.84 634,675
10/24/2014 38.03 38.3 37.53 37.59 914,174
10/23/2014 38 38.2 37.685 38.02 680,142
10/22/2014 38.15 38.585 37.53 37.56 504,711
10/21/2014 37.31 38.22 37.31 37.95 522,194
10/20/2014 36.35 37.27 36.33 37.23 550,771
10/17/2014 36.99 37.04 36.15 36.38 559,465
10/16/2014 35.89 36.67 35.83 36.51 638,351
10/15/2014 36 36.5 35.2 36.34 1,124,176
10/14/2014 36 36.55 36 36.41 569,959
10/13/2014 36.04 36.57 35.7 35.775 321,175
10/10/2014 36.11 36.635 36.06 36.13 379,051
10/09/2014 37 37.09 36 36.26 454,835
10/08/2014 36.55 37.17 36.2 37.11 404,293
10/07/2014 37.09 37.31 36.56 36.57 825,585
10/06/2014 37.09 37.48 36.98 37.21 751,694
10/03/2014 36.54 37.68 36.29 37.03 1,090,352
10/02/2014 36.31 36.62 36.04 36.27 1,156,623
10/01/2014 36.92 37.075 35.97 36.31 941,336
09/30/2014 37.84 37.84 36.93 36.94 778,694
09/29/2014 37.69 38.07 37.56 37.84 788,380
09/26/2014 37.9 38.17 37.64 37.95 296,683
09/25/2014 38.16 38.39 37.58 37.78 543,060
09/24/2014 38.22 38.355 37.91 38.27 311,942
09/23/2014 38.04 38.49 37.96 38.06 725,375
09/22/2014 38.59 38.655 37.85 38.22 510,460
09/19/2014 39.91 39.92 38.59 38.72 1,023,740
09/18/2014 40.37 40.52 39.81 39.94 655,718
09/17/2014 40.02 40.36 39.8 40.18 681,637
09/16/2014 39.78 40.23 39.6 39.97 402,686
09/15/2014 40.46 40.72 39.71 39.97 604,931
09/12/2014 40.9 40.91 40.23 40.54 429,190
09/11/2014 40.81 40.99 40.43 40.9 344,161
09/10/2014 41.11 41.18 40.78 40.98 296,592
09/09/2014 41.2 41.28 40.57 41.07 235,622
09/08/2014 41.44 41.94 41.05 41.22 373,889
09/05/2014 41.27 41.45 40.5 41.41 627,768
09/04/2014 41.6 42.1 41.348 41.49 365,586
09/03/2014 42.04 42.09 41.45 41.56 329,722
09/02/2014 41.67 42.25 41.67 41.87 291,947
08/29/2014 41.5 41.83 41.08 41.63 213,134
08/28/2014 41.33 41.6 41.02 41.5 231,262
08/27/2014 41.64 41.84 41.18 41.62 268,331
08/26/2014 41.87 42.07 41.68 41.74 251,860
08/25/2014 41.6 42.15 41.57 41.81 332,617
08/22/2014 41.14 41.64 40.94 41.46 334,086
08/21/2014 41.23 41.3 40.52 41.07 421,211
08/20/2014 41.06 41.25 40.81 41.1 371,915
08/19/2014 41.1 41.55 41 41.1 495,758
08/18/2014 41.2 41.39 41 41.14 510,034
08/15/2014 41.54 41.54 40.52 40.93 288,575
08/14/2014 40.84 41.214 40.74 41.17 198,508
08/13/2014 41.76 41.848 40.43 40.89 652,002
08/12/2014 42.64 42.816 41.45 41.75 282,013
08/11/2014 42.54 43.14 42.28 42.7 417,296
08/08/2014 41.74 42.33 41.39 42.14 248,529
08/07/2014 42.07 42.4 41.32 41.68 318,304
08/06/2014 41.95 42.42 41.74 42.01 517,793
08/05/2014 41.74 42.21 41.59 41.99 309,733
08/04/2014 42.23 42.23 41.95 42.08 377,294
08/01/2014 42.3 42.6 41.92 42.02 374,858
07/31/2014 42.54 42.54 41.95 42.23 413,441
07/30/2014 42.75 42.956 42 42.83 480,797
07/29/2014 43.53 44.33 42.12 42.44 593,186
07/28/2014 42.56 42.9 41.95 42.71 534,636
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?