ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	29.09	29.09	29.09	28.82	-	0.20%	952
Apr 23, 2026	28.97	28.97	28.52	28.76	28.76	-0.51%	19,321
Apr 22, 2026	29.32	29.32	28.80	28.91	28.91	1.01%	11,495
Apr 21, 2026	28.85	29.08	28.62	28.62	28.62	-0.60%	15,952
Apr 20, 2026	28.87	28.87	28.63	28.79	28.79	0.22%	17,718
Apr 17, 2026	28.40	28.83	28.40	28.73	28.73	1.59%	15,789
Apr 16, 2026	28.31	28.41	28.21	28.28	28.28	0.04%	15,954
Apr 15, 2026	27.94	28.32	27.94	28.27	28.27	0.75%	12,789
Apr 14, 2026	27.54	28.07	27.54	28.06	28.06	1.21%	12,027
Apr 13, 2026	27.45	27.73	27.35	27.73	27.73	0.89%	16,848
Apr 10, 2026	27.50	27.60	27.40	27.48	27.48	-0.07%	23,976
Apr 9, 2026	27.20	27.60	27.20	27.50	27.50	1.14%	20,010
Apr 8, 2026	27.00	27.26	27.00	27.19	27.19	2.80%	25,917
Apr 7, 2026	26.65	26.65	26.30	26.45	26.45	-0.82%	51,291
Apr 6, 2026	26.62	26.68	26.46	26.67	26.67	0.72%	52,756
Apr 2, 2026	25.97	26.48	25.93	26.48	26.48	0.08%	16,754
Apr 1, 2026	26.46	26.51	26.30	26.46	26.46	0.57%	15,744
Mar 31, 2026	26.00	26.36	25.88	26.31	26.31	2.73%	24,390
Mar 30, 2026	25.90	26.00	25.56	25.61	25.61	-1.46%	25,000
Mar 27, 2026	26.35	26.35	25.91	25.99	25.75	-1.35%	21,415
Mar 26, 2026	26.50	26.61	26.26	26.35	26.10	-0.85%	30,663
Mar 25, 2026	26.73	26.75	26.51	26.57	26.32	0.64%	22,386
Mar 24, 2026	26.34	26.54	26.15	26.40	26.15	0.08%	10,215
Mar 23, 2026	26.34	26.73	26.27	26.38	26.13	0.61%	26,722
Mar 20, 2026	26.70	26.70	26.03	26.22	25.97	-1.58%	23,505
Mar 19, 2026	26.60	26.74	26.43	26.64	26.39	-0.38%	15,620
Mar 18, 2026	27.03	27.07	26.71	26.74	26.49	-1.32%	10,173
Mar 17, 2026	27.32	27.32	27.01	27.10	26.84	0.93%	20,497
Mar 16, 2026	26.66	27.01	26.66	26.85	26.60	0.83%	22,307
Mar 13, 2026	26.69	27.03	26.60	26.63	26.38	-0.18%	10,713
Mar 12, 2026	27.01	27.03	26.65	26.68	26.43	-1.44%	39,485
Mar 11, 2026	27.22	27.30	27.01	27.07	26.81	-1.40%	10,953
Mar 10, 2026	27.13	27.77	27.13	27.45	27.19	0.22%	20,980
Mar 9, 2026	27.25	27.50	26.62	27.39	27.13	-0.04%	42,288
Mar 6, 2026	27.57	27.57	27.20	27.40	27.14	-0.85%	20,565
Mar 5, 2026	27.92	27.92	27.51	27.64	27.38	-1.19%	19,850
Mar 4, 2026	27.86	28.00	27.66	27.97	27.71	1.30%	19,909
Mar 3, 2026	27.76	27.82	27.02	27.61	27.35	-1.66%	32,516
Mar 2, 2026	27.98	28.18	27.77	28.08	27.81	0.06%	22,016
Feb 27, 2026	28.58	28.58	28.00	28.06	27.80	-1.44%	38,691
Feb 26, 2026	28.69	28.70	28.35	28.47	28.20	-1.45%	17,024
Feb 25, 2026	28.71	28.92	28.56	28.89	28.38	0.63%	13,580
Feb 24, 2026	28.42	28.81	28.42	28.71	28.20	0.38%	27,264
Feb 23, 2026	28.87	28.92	28.42	28.60	28.10	-1.34%	32,329
Feb 20, 2026	28.75	28.99	28.60	28.99	28.48	0.87%	21,032
Feb 19, 2026	28.73	28.81	28.62	28.74	28.23	-0.41%	14,531
Feb 18, 2026	28.91	29.08	28.75	28.86	28.35	-0.09%	16,114
Feb 17, 2026	28.78	29.00	28.64	28.88	28.37	-0.19%	31,662
Feb 13, 2026	28.83	29.12	28.56	28.93	28.42	0.96%	28,899
Feb 12, 2026	29.23	29.24	28.53	28.66	28.15	-1.43%	27,264