ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	28.39	28.39	28.10	28.18	-	-0.23%	7,748
Jul 20, 2026	28.20	28.38	28.15	28.24	28.24	-0.53%	26,653
Jul 17, 2026	28.63	28.67	28.31	28.39	28.39	-1.08%	19,557
Jul 16, 2026	28.67	28.89	28.55	28.70	28.70	0.03%	22,747
Jul 15, 2026	28.65	28.69	28.47	28.69	28.69	0.84%	33,178
Jul 14, 2026	28.50	28.53	28.35	28.45	28.45	0.71%	22,822
Jul 13, 2026	28.06	28.49	28.06	28.25	28.25	-0.68%	21,663
Jul 10, 2026	28.35	28.49	28.19	28.44	28.44	0.63%	16,074
Jul 9, 2026	28.14	28.38	28.05	28.27	28.27	0.99%	18,139
Jul 8, 2026	28.43	28.43	27.78	27.99	27.99	-1.55%	48,346
Jul 7, 2026	28.75	28.75	28.33	28.43	28.43	-0.35%	20,075
Jul 6, 2026	28.18	28.61	28.18	28.53	28.53	0.71%	25,254
Jul 2, 2026	28.43	28.45	28.08	28.33	28.33	0.62%	11,825
Jul 1, 2026	28.14	28.37	28.01	28.16	28.16	0.30%	33,076
Jun 30, 2026	28.57	28.57	27.99	28.07	28.07	-0.11%	31,930
Jun 29, 2026	28.26	28.26	28.03	28.10	28.10	0.29%	26,657
Jun 26, 2026	28.32	28.61	28.20	28.27	28.02	-0.20%	33,696
Jun 25, 2026	28.40	28.67	28.30	28.33	28.08	0.06%	34,876
Jun 24, 2026	28.56	28.60	28.25	28.31	28.06	-0.25%	27,260
Jun 23, 2026	28.50	28.50	28.13	28.38	28.13	-0.42%	41,229
Jun 22, 2026	29.22	29.22	28.50	28.50	28.25	-1.14%	79,027
Jun 18, 2026	29.24	29.24	28.55	28.83	28.58	1.16%	39,529
Jun 17, 2026	28.92	29.16	28.50	28.50	28.25	-1.25%	140,448
Jun 16, 2026	28.90	28.99	28.85	28.86	28.60	-0.03%	21,149
Jun 15, 2026	29.00	29.00	28.75	28.87	28.61	1.19%	23,358
Jun 12, 2026	28.57	28.69	28.37	28.53	28.28	0.26%	23,105
Jun 11, 2026	28.11	28.51	27.92	28.46	28.20	1.62%	23,699
Jun 10, 2026	28.14	28.42	28.00	28.00	27.75	-1.06%	17,429
Jun 9, 2026	28.57	28.59	28.05	28.30	28.05	0.68%	19,829
Jun 8, 2026	28.58	28.58	28.11	28.11	27.86	-0.04%	15,120
Jun 5, 2026	28.61	28.77	28.04	28.12	27.87	-2.70%	58,541
Jun 4, 2026	28.61	28.90	28.60	28.90	28.64	1.01%	15,919
Jun 3, 2026	28.93	28.93	28.61	28.61	28.36	-1.34%	37,064
Jun 2, 2026	28.79	29.00	28.73	29.00	28.74	1.43%	27,181
Jun 1, 2026	28.92	28.92	28.50	28.59	28.34	-0.31%	72,821
May 29, 2026	28.61	28.71	28.53	28.68	28.43	0.24%	78,004
May 28, 2026	28.44	28.62	28.34	28.61	28.36	0.62%	73,928
May 27, 2026	28.76	28.88	28.60	28.68	28.18	-0.10%	20,205
May 26, 2026	28.55	28.85	28.55	28.71	28.21	1.09%	25,210
May 22, 2026	28.49	28.54	28.30	28.40	27.91	0.42%	19,525
May 21, 2026	28.15	28.32	28.07	28.28	27.79	0.57%	34,635
May 20, 2026	28.00	28.16	27.78	28.12	27.63	1.33%	40,556
May 19, 2026	27.93	27.93	27.74	27.75	27.27	-0.36%	21,444
May 18, 2026	28.14	28.17	27.67	27.85	27.37	-0.57%	40,446
May 15, 2026	28.35	28.41	27.97	28.01	27.53	-1.39%	95,003
May 14, 2026	28.25	28.57	28.25	28.41	27.91	0.73%	24,844
May 13, 2026	28.35	28.35	28.17	28.20	27.71	-0.21%	59,423
May 12, 2026	28.25	28.35	28.09	28.26	27.77	-0.21%	18,690
May 11, 2026	28.69	28.69	28.29	28.32	27.83	-0.14%	27,848
May 8, 2026	28.72	28.72	28.21	28.36	27.87	-0.56%	25,726