ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	28.79	29.00	28.73	29.00	29.00	1.43%	27,181
Jun 1, 2026	28.92	28.92	28.50	28.59	28.59	-0.31%	70,870
May 29, 2026	28.61	28.71	28.53	28.68	28.68	0.24%	78,003
May 28, 2026	28.44	28.62	28.34	28.61	28.61	0.62%	73,561
May 27, 2026	28.76	28.88	28.60	28.68	28.44	-0.10%	20,205
May 26, 2026	28.55	28.85	28.55	28.71	28.46	1.09%	25,210
May 22, 2026	28.49	28.54	28.30	28.40	28.16	0.42%	19,525
May 21, 2026	28.15	28.32	28.07	28.28	28.04	0.57%	34,635
May 20, 2026	28.00	28.16	27.78	28.12	27.88	1.33%	40,556
May 19, 2026	27.93	27.93	27.74	27.75	27.51	-0.36%	21,444
May 18, 2026	28.14	28.17	27.67	27.85	27.61	-0.57%	40,446
May 15, 2026	28.35	28.41	27.97	28.01	27.77	-1.39%	95,003
May 14, 2026	28.25	28.57	28.25	28.41	28.16	0.73%	24,844
May 13, 2026	28.35	28.35	28.17	28.20	27.96	-0.21%	59,423
May 12, 2026	28.25	28.35	28.09	28.26	28.02	-0.21%	18,690
May 11, 2026	28.69	28.69	28.29	28.32	28.08	-0.14%	27,848
May 8, 2026	28.72	28.72	28.21	28.36	28.12	-0.56%	25,726
May 7, 2026	28.61	28.61	28.41	28.52	28.28	-0.18%	16,003
May 6, 2026	28.50	28.72	28.50	28.57	28.33	0.18%	38,025
May 5, 2026	28.33	28.64	28.31	28.52	28.28	0.57%	17,859
May 4, 2026	28.32	28.65	28.32	28.36	28.12	-0.77%	29,564
May 1, 2026	29.04	29.04	28.53	28.58	28.34	-0.11%	15,127
Apr 30, 2026	28.45	28.61	28.14	28.61	28.37	1.71%	19,771
Apr 29, 2026	28.45	28.45	28.03	28.13	27.89	-1.13%	12,607
Apr 28, 2026	28.95	28.95	28.59	28.70	28.21	-0.47%	13,132
Apr 27, 2026	28.70	28.95	28.70	28.83	28.34	0.10%	46,286
Apr 24, 2026	29.09	29.09	28.72	28.80	28.31	0.14%	11,907
Apr 23, 2026	28.97	28.97	28.52	28.76	28.27	-0.51%	19,324
Apr 22, 2026	29.32	29.32	28.80	28.91	28.42	1.01%	11,505
Apr 21, 2026	28.85	29.08	28.62	28.62	28.13	-0.60%	15,952
Apr 20, 2026	28.87	28.87	28.63	28.79	28.30	0.22%	17,825
Apr 17, 2026	28.40	28.83	28.40	28.73	28.24	1.59%	15,789
Apr 16, 2026	28.31	28.41	28.21	28.28	27.80	0.04%	15,958
Apr 15, 2026	27.94	28.32	27.94	28.27	27.79	0.75%	12,789
Apr 14, 2026	27.54	28.07	27.54	28.06	27.58	1.21%	12,037
Apr 13, 2026	27.45	27.73	27.35	27.73	27.25	0.89%	16,848
Apr 10, 2026	27.50	27.60	27.40	27.48	27.01	-0.07%	23,976
Apr 9, 2026	27.20	27.60	27.20	27.50	27.03	1.14%	20,010
Apr 8, 2026	27.00	27.26	27.00	27.19	26.73	2.80%	25,917
Apr 7, 2026	26.65	26.65	26.30	26.45	26.00	-0.82%	51,547
Apr 6, 2026	26.62	26.68	26.46	26.67	26.22	0.72%	52,807
Apr 2, 2026	25.97	26.48	25.93	26.48	26.03	0.08%	16,754
Apr 1, 2026	26.46	26.51	26.30	26.46	26.01	0.57%	15,744
Mar 31, 2026	26.00	26.36	25.88	26.31	25.86	2.73%	24,390
Mar 30, 2026	25.90	26.00	25.56	25.61	25.17	-0.53%	25,514
Mar 27, 2026	26.35	26.35	25.91	25.99	25.31	-1.35%	21,415
Mar 26, 2026	26.50	26.61	26.26	26.35	25.65	-0.85%	30,663
Mar 25, 2026	26.73	26.75	26.51	26.57	25.87	0.64%	22,386
Mar 24, 2026	26.34	26.54	26.15	26.40	25.71	0.08%	10,215
Mar 23, 2026	26.34	26.73	26.27	26.38	25.69	0.61%	26,722