ICF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	61.76	62.02	61.52	61.76	61.76	0.23%	50,670
Jun 3, 2025	61.89	61.89	61.22	61.62	61.62	-0.48%	59,318
Jun 2, 2025	61.54	61.93	60.86	61.92	61.92	0.11%	54,962
May 30, 2025	61.50	61.99	61.25	61.85	61.85	0.23%	78,568
May 29, 2025	61.11	61.94	61.10	61.71	61.71	0.97%	73,827
May 28, 2025	61.13	61.15	60.71	61.12	61.12	-	42,583
May 27, 2025	60.63	61.31	60.48	61.12	61.12	1.56%	99,846
May 23, 2025	59.87	60.26	59.83	60.18	60.18	0.03%	80,835
May 22, 2025	60.49	60.59	59.73	60.16	60.16	-0.50%	82,268
May 21, 2025	61.61	61.82	60.40	60.46	60.46	-2.45%	142,627
May 20, 2025	62.04	62.10	61.77	61.98	61.98	-0.47%	42,267
May 19, 2025	61.53	62.29	61.53	62.27	62.27	0.27%	78,367
May 16, 2025	61.37	62.11	61.19	62.10	62.10	1.29%	61,684
May 15, 2025	60.19	61.31	60.19	61.31	61.31	1.98%	97,896
May 14, 2025	60.54	60.54	59.87	60.12	60.12	-0.91%	113,149
May 13, 2025	61.49	61.53	60.43	60.67	60.67	-1.37%	81,025
May 12, 2025	62.39	62.39	61.22	61.51	61.51	-0.13%	37,261
May 9, 2025	61.23	61.75	61.18	61.59	61.59	0.69%	54,283
May 8, 2025	61.84	61.84	61.11	61.17	61.17	-0.63%	70,204
May 7, 2025	61.69	62.08	61.51	61.56	61.56	-0.03%	33,948
May 6, 2025	61.72	62.07	61.46	61.58	61.58	-0.68%	38,628
May 5, 2025	61.98	62.29	61.73	62.00	62.00	-0.14%	34,495
May 2, 2025	61.85	62.25	61.83	62.09	62.09	1.19%	32,835
May 1, 2025	61.10	61.84	60.92	61.36	61.36	0.54%	273,006
Apr 30, 2025	60.08	61.18	59.97	61.03	61.03	0.91%	108,365
Apr 29, 2025	59.98	60.80	59.98	60.48	60.48	0.65%	63,117
Apr 28, 2025	59.73	60.24	59.62	60.09	60.09	0.65%	74,481
Apr 25, 2025	59.79	59.90	59.29	59.70	59.70	0.05%	80,053
Apr 24, 2025	59.68	60.07	59.34	59.67	59.67	0.22%	72,866
Apr 23, 2025	60.62	60.62	59.19	59.54	59.54	-0.10%	63,458
Apr 22, 2025	59.17	59.83	58.98	59.60	59.60	2.02%	65,465
Apr 21, 2025	59.10	59.23	57.69	58.42	58.42	-2.03%	144,662
Apr 17, 2025	58.72	60.08	58.72	59.63	59.63	1.76%	54,175
Apr 16, 2025	58.67	59.38	58.29	58.60	58.60	-0.09%	55,581
Apr 15, 2025	58.61	59.01	58.45	58.65	58.65	0.14%	62,714
Apr 14, 2025	57.99	58.80	57.78	58.57	58.57	2.13%	62,802
Apr 11, 2025	56.32	57.40	55.66	57.35	57.35	1.41%	95,640
Apr 10, 2025	57.02	57.70	55.20	56.55	56.55	-1.84%	87,457
Apr 9, 2025	53.90	57.91	52.76	57.61	57.61	5.59%	328,025
Apr 8, 2025	57.25	57.25	53.97	54.56	54.56	-2.36%	384,435
Apr 7, 2025	56.19	57.97	54.66	55.88	55.88	-2.85%	252,509
Apr 4, 2025	59.87	59.87	57.45	57.52	57.52	-4.53%	171,190
Apr 3, 2025	61.09	61.62	60.06	60.25	60.25	-2.57%	109,726
Apr 2, 2025	61.37	61.99	61.25	61.84	61.84	0.29%	62,787
Apr 1, 2025	61.60	61.93	60.91	61.66	61.66	0.21%	138,166
Mar 31, 2025	60.96	61.88	60.96	61.53	61.53	1.07%	164,860
Mar 28, 2025	61.06	61.06	60.51	60.88	60.88	0.10%	60,010
Mar 27, 2025	60.97	61.58	60.72	60.82	60.82	-0.30%	53,443
Mar 26, 2025	60.80	61.21	60.73	61.01	61.01	0.59%	44,618
Mar 25, 2025	61.53	61.53	60.30	60.65	60.65	-1.35%	107,142