ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	28.44	28.69	28.44	28.61	28.61	0.60%	47,081
Feb 3, 2026	28.56	28.83	28.14	28.44	28.44	-0.27%	71,018
Feb 2, 2026	28.55	28.62	28.46	28.52	28.52	-0.19%	27,798
Jan 30, 2026	28.67	28.93	28.33	28.57	28.57	-0.42%	60,480
Jan 29, 2026	28.55	28.99	28.47	28.69	28.69	-0.35%	69,426
Jan 28, 2026	28.77	29.00	28.66	28.79	28.55	0.07%	36,890
Jan 27, 2026	28.91	28.91	28.65	28.77	28.53	-0.52%	26,354
Jan 26, 2026	28.80	28.92	28.55	28.92	28.68	0.77%	40,972
Jan 23, 2026	28.80	28.86	28.64	28.70	28.46	-0.49%	36,891
Jan 22, 2026	29.30	29.30	28.81	28.84	28.60	0.07%	41,066
Jan 21, 2026	28.72	28.88	28.50	28.82	28.58	0.77%	36,524
Jan 20, 2026	29.10	29.10	28.45	28.60	28.36	-1.85%	44,716
Jan 16, 2026	29.18	29.18	28.91	29.14	28.90	-0.03%	33,489
Jan 15, 2026	29.00	29.15	28.81	29.15	28.91	0.73%	62,178
Jan 14, 2026	28.95	28.95	28.60	28.94	28.70	0.38%	53,948
Jan 13, 2026	28.79	28.84	28.61	28.83	28.59	0.42%	96,866
Jan 12, 2026	28.72	28.87	28.47	28.71	28.47	0.19%	79,060
Jan 9, 2026	28.61	28.69	28.50	28.66	28.42	0.90%	18,164
Jan 8, 2026	28.14	28.48	28.14	28.40	28.16	0.83%	25,477
Jan 7, 2026	28.78	28.78	28.15	28.17	27.93	-1.54%	37,746
Jan 6, 2026	28.70	28.70	28.43	28.61	28.37	0.40%	40,190
Jan 5, 2026	28.53	28.68	28.25	28.49	28.25	1.24%	55,040
Jan 2, 2026	27.66	28.20	27.66	28.14	27.91	1.30%	20,994
Dec 31, 2025	28.22	28.22	27.78	27.78	27.55	-0.82%	29,161
Dec 30, 2025	28.21	28.21	27.95	28.01	27.78	-1.13%	35,508
Dec 29, 2025	28.24	28.40	28.24	28.33	27.81	-0.21%	52,838
Dec 26, 2025	28.38	28.42	28.29	28.39	27.87	0.04%	3,625
Dec 24, 2025	28.18	28.40	28.18	28.38	27.86	0.64%	7,115
Dec 23, 2025	28.15	28.31	28.14	28.20	27.68	0.25%	8,559
Dec 22, 2025	28.08	28.20	28.08	28.13	27.61	0.25%	12,742
Dec 19, 2025	27.94	28.08	27.94	28.06	27.54	0.65%	5,280
Dec 18, 2025	28.05	28.05	27.86	27.88	27.37	0.40%	3,211
Dec 17, 2025	28.01	28.06	27.77	27.77	27.26	-0.86%	10,697
Dec 16, 2025	28.14	28.22	27.91	28.01	27.49	-0.43%	25,015
Dec 15, 2025	28.63	28.63	28.01	28.13	27.61	0.20%	30,563
Dec 12, 2025	28.29	28.31	28.05	28.07	27.56	-0.62%	9,975
Dec 11, 2025	28.40	28.45	28.23	28.25	27.73	-0.05%	29,624
Dec 10, 2025	28.08	28.27	27.95	28.27	27.74	1.49%	12,623
Dec 9, 2025	27.74	27.96	27.73	27.85	27.34	0.36%	15,556
Dec 8, 2025	28.15	28.15	27.71	27.75	27.24	-0.93%	9,488
Dec 5, 2025	27.90	28.09	27.90	28.01	27.49	0.32%	13,974
Dec 4, 2025	27.93	28.02	27.83	27.92	27.40	-0.14%	7,715
Dec 3, 2025	27.83	27.96	27.76	27.96	27.44	1.43%	9,112
Dec 2, 2025	27.98	27.98	27.56	27.57	27.06	-0.49%	5,724
Dec 1, 2025	27.92	27.92	27.62	27.70	27.19	-0.37%	12,211
Nov 28, 2025	27.62	27.92	27.62	27.80	27.29	0.67%	10,534
Nov 26, 2025	27.54	27.77	27.27	27.62	27.11	0.15%	7,638
Nov 25, 2025	27.32	27.58	27.32	27.58	26.87	1.42%	8,315
Nov 24, 2025	26.51	27.22	26.51	27.19	26.49	0.98%	8,028
Nov 21, 2025	26.73	26.98	26.57	26.93	26.23	1.26%	6,828