ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	26.85	26.92	26.50	26.68	26.68	-0.90%	9,061
Nov 3, 2025	27.09	27.09	26.65	26.92	26.92	-0.04%	19,659
Oct 31, 2025	27.13	27.13	26.50	26.93	26.93	0.96%	30,154
Oct 30, 2025	26.95	27.03	26.48	26.67	26.67	-1.43%	11,043
Oct 29, 2025	27.68	27.68	27.00	27.06	26.86	-1.51%	23,300
Oct 28, 2025	27.46	27.53	27.43	27.48	27.27	-0.92%	9,202
Oct 27, 2025	27.87	27.87	27.57	27.73	27.52	1.03%	14,570
Oct 24, 2025	27.40	27.51	27.36	27.45	27.24	0.39%	12,392
Oct 23, 2025	27.60	27.60	27.18	27.34	27.13	0.42%	23,859
Oct 22, 2025	27.42	27.42	27.16	27.23	27.02	-0.22%	14,949
Oct 21, 2025	27.59	27.59	27.15	27.29	27.08	-0.12%	46,502
Oct 20, 2025	27.36	27.36	27.06	27.32	27.11	1.07%	29,923
Oct 17, 2025	26.90	27.09	26.90	27.03	26.82	0.30%	5,614
Oct 16, 2025	27.77	27.77	26.87	26.95	26.74	-1.41%	19,150
Oct 15, 2025	27.46	27.61	27.11	27.34	27.13	0.71%	20,971
Oct 14, 2025	26.68	27.25	26.68	27.14	26.94	1.17%	8,094
Oct 13, 2025	27.05	27.05	26.65	26.83	26.63	1.59%	6,265
Oct 10, 2025	27.11	27.20	26.35	26.41	26.21	-2.98%	10,776
Oct 9, 2025	27.49	27.49	27.17	27.22	27.01	-0.37%	4,538
Oct 8, 2025	27.23	27.36	27.23	27.32	27.12	0.24%	2,765
Oct 7, 2025	27.44	27.44	27.26	27.26	27.05	-0.64%	9,929
Oct 6, 2025	27.47	27.50	27.38	27.43	27.22	-0.14%	9,443
Oct 3, 2025	27.42	27.60	27.39	27.47	27.26	0.38%	9,815
Oct 2, 2025	27.47	27.47	27.29	27.37	27.16	-0.76%	4,461
Oct 1, 2025	27.54	27.59	27.41	27.58	27.37	0.10%	4,049
Sep 30, 2025	27.58	27.58	27.32	27.55	27.34	-0.31%	18,378
Sep 29, 2025	28.00	28.00	27.54	27.64	27.43	-1.25%	12,469
Sep 26, 2025	27.87	27.99	27.80	27.99	27.57	0.84%	5,167
Sep 25, 2025	28.03	28.03	27.68	27.76	27.34	-0.86%	4,685
Sep 24, 2025	27.79	28.12	27.79	28.00	27.58	0.29%	5,442
Sep 23, 2025	27.90	28.15	27.90	27.91	27.50	-0.11%	8,103
Sep 22, 2025	27.53	28.05	27.53	27.95	27.53	-0.46%	13,191
Sep 19, 2025	27.97	28.10	27.97	28.07	27.66	-0.14%	1,797
Sep 18, 2025	28.23	28.23	27.85	28.11	27.69	0.36%	4,958
Sep 17, 2025	27.89	28.21	27.89	28.01	27.59	0.19%	14,463
Sep 16, 2025	28.07	28.07	27.89	27.96	27.54	0.18%	4,440
Sep 15, 2025	27.50	28.00	27.50	27.91	27.49	0.24%	11,206
Sep 12, 2025	27.86	27.91	27.76	27.84	27.42	-0.06%	6,737
Sep 11, 2025	27.66	27.90	27.66	27.86	27.44	1.07%	8,452
Sep 10, 2025	27.64	27.64	27.53	27.56	27.15	0.56%	4,671
Sep 9, 2025	27.30	27.45	27.30	27.41	27.00	0.26%	11,969
Sep 8, 2025	27.37	27.37	27.24	27.34	26.93	0.14%	8,445
Sep 5, 2025	27.34	27.45	27.16	27.30	26.89	0.14%	11,024
Sep 4, 2025	27.20	27.34	27.20	27.26	26.85	0.27%	16,235
Sep 3, 2025	27.13	27.20	27.07	27.19	26.78	-0.15%	5,682
Sep 2, 2025	27.30	27.30	26.94	27.23	26.82	-0.38%	7,315
Aug 29, 2025	27.52	27.52	27.33	27.33	26.92	-0.21%	5,971
Aug 28, 2025	27.24	27.39	27.13	27.39	26.98	-0.56%	6,605
Aug 27, 2025	27.38	27.58	27.37	27.54	26.93	0.46%	5,649
Aug 26, 2025	27.20	27.43	27.17	27.42	26.81	-0.05%	8,414