ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	27.32	27.65	27.32	27.65	27.65	1.17%	15,427
Oct 8, 2026	27.50	27.73	27.32	27.33	27.33	-1.41%	13,079
Oct 7, 2026	27.85	27.85	27.45	27.72	27.72	-0.84%	17,163
Oct 6, 2026	27.90	28.09	27.84	27.96	27.96	2.03%	19,640
Oct 5, 2026	27.51	27.60	27.30	27.40	27.40	-0.22%	18,740
Oct 2, 2026	27.52	27.68	27.42	27.46	27.46	0.59%	9,147
Oct 1, 2026	27.46	27.46	27.09	27.30	27.30	-0.40%	28,743
Sep 30, 2026	27.63	27.73	27.25	27.41	27.41	0.04%	31,382
Sep 29, 2026	27.50	27.56	27.30	27.40	27.40	0.64%	18,653
Sep 28, 2026	27.75	27.85	27.44	27.48	27.23	-1.68%	24,217
Sep 25, 2026	27.95	28.06	27.85	27.95	27.69	-0.45%	9,878
Sep 24, 2026	27.98	28.08	27.62	28.08	27.82	-0.51%	21,332
Sep 23, 2026	28.60	28.60	28.04	28.22	27.96	-1.19%	17,846
Sep 22, 2026	28.72	28.81	28.50	28.56	28.29	-0.10%	35,907
Sep 21, 2026	28.46	28.59	28.03	28.59	28.32	2.32%	23,909
Sep 18, 2026	27.56	28.01	27.56	27.94	27.68	-0.27%	48,166
Sep 17, 2026	27.84	28.06	27.77	28.02	27.76	1.36%	19,969
Sep 16, 2026	27.73	27.85	27.35	27.64	27.38	0.56%	25,886
Sep 15, 2026	27.58	27.79	27.49	27.49	27.23	-0.57%	12,474
Sep 14, 2026	28.05	28.05	27.40	27.64	27.38	-1.94%	30,878
Sep 11, 2026	28.24	28.37	28.07	28.19	27.93	0.61%	17,828
Sep 10, 2026	28.50	28.50	28.01	28.02	27.76	-2.03%	28,341
Sep 9, 2026	28.65	28.76	28.50	28.60	28.33	-0.60%	14,156
Sep 8, 2026	29.00	29.00	28.72	28.77	28.50	0.29%	28,519
Sep 4, 2026	28.70	28.71	28.52	28.69	28.42	0.43%	8,939
Sep 3, 2026	28.30	28.69	28.30	28.57	28.30	1.06%	12,109
Sep 2, 2026	28.52	28.52	28.04	28.26	28.00	0.56%	11,879
Sep 1, 2026	28.53	28.61	27.99	28.11	27.85	-1.48%	22,156
Aug 31, 2026	28.97	29.33	28.50	28.53	28.27	-0.83%	24,245
Aug 28, 2026	29.33	29.33	28.67	28.77	28.50	-1.33%	29,930
Aug 27, 2026	29.45	29.45	29.03	29.16	28.88	-0.02%	14,928
Aug 26, 2026	29.41	29.41	29.20	29.41	28.89	0.51%	13,772
Aug 25, 2026	29.10	29.30	29.10	29.26	28.74	0.63%	13,281
Aug 24, 2026	29.25	29.25	29.03	29.08	28.56	0.16%	13,232
Aug 21, 2026	29.09	29.31	29.03	29.03	28.52	-0.43%	16,641
Aug 20, 2026	29.43	29.43	29.12	29.16	28.64	-0.68%	27,104
Aug 19, 2026	29.50	29.50	29.21	29.36	28.84	1.23%	13,309
Aug 18, 2026	29.44	29.44	29.00	29.00	28.49	-1.85%	16,347
Aug 17, 2026	29.38	29.74	29.38	29.55	29.02	-0.46%	19,831
Aug 14, 2026	29.70	29.76	29.57	29.68	29.16	0.04%	16,407
Aug 13, 2026	29.45	29.86	29.45	29.67	29.14	0.82%	33,309
Aug 12, 2026	29.30	29.45	29.29	29.43	28.91	0.45%	13,165
Aug 11, 2026	29.13	29.30	29.08	29.30	28.78	0.63%	18,175
Aug 10, 2026	28.96	29.18	28.95	29.12	28.60	-0.26%	24,373
Aug 7, 2026	28.75	29.19	28.75	29.19	28.67	1.85%	11,634
Aug 6, 2026	29.20	29.20	28.66	28.66	28.15	-1.44%	51,686
Aug 5, 2026	29.35	29.43	28.93	29.08	28.57	-0.48%	33,974
Aug 4, 2026	28.95	29.44	28.76	29.22	28.70	1.14%	48,569
Aug 3, 2026	28.30	28.89	28.30	28.89	28.38	1.76%	43,097
Jul 31, 2026	28.47	28.47	28.06	28.39	27.89	1.10%	31,390