ICF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	63.45	64.09	63.30	63.80	63.80	0.87%	120,026
Feb 28, 2025	63.12	63.43	62.65	63.25	63.25	0.75%	155,881
Feb 27, 2025	62.37	63.10	62.32	62.78	62.78	0.50%	111,328
Feb 26, 2025	62.99	63.06	62.30	62.47	62.47	-0.65%	52,420
Feb 25, 2025	62.29	63.14	62.29	62.88	62.88	1.22%	147,023
Feb 24, 2025	61.90	62.49	61.61	62.13	62.13	0.41%	88,022
Feb 21, 2025	62.26	62.26	61.57	61.87	61.87	-0.71%	77,935
Feb 20, 2025	61.69	62.35	61.50	62.31	62.31	0.78%	118,775
Feb 19, 2025	61.57	62.00	61.52	61.83	61.83	0.03%	80,782
Feb 18, 2025	61.39	62.09	61.37	61.81	61.81	0.32%	160,423
Feb 14, 2025	62.13	62.36	61.59	61.61	61.61	-0.66%	225,647
Feb 13, 2025	61.67	62.12	61.28	62.02	62.02	0.67%	138,143
Feb 12, 2025	61.30	61.84	60.99	61.61	61.61	-0.82%	152,585
Feb 11, 2025	61.45	62.12	61.32	62.12	62.12	0.71%	97,046
Feb 10, 2025	61.69	61.91	61.20	61.68	61.68	0.11%	64,633
Feb 7, 2025	61.82	62.02	61.32	61.61	61.61	-0.31%	119,344
Feb 6, 2025	61.79	61.80	61.33	61.80	61.80	0.36%	105,017
Feb 5, 2025	61.05	61.70	60.69	61.58	61.58	1.70%	64,776
Feb 4, 2025	60.31	60.71	59.95	60.55	60.55	0.03%	120,026
Feb 3, 2025	60.14	60.74	59.54	60.53	60.53	-0.15%	104,247
Jan 31, 2025	60.64	61.24	60.48	60.62	60.62	-0.22%	117,256
Jan 30, 2025	60.48	61.20	60.26	60.76	60.76	1.28%	73,151
Jan 29, 2025	60.78	60.90	59.77	59.99	59.99	-1.30%	117,313
Jan 28, 2025	61.44	61.44	60.59	60.78	60.78	-1.28%	263,829
Jan 27, 2025	60.94	61.64	60.76	61.57	61.57	0.85%	395,100
Jan 24, 2025	60.70	61.44	60.59	61.05	61.05	0.36%	152,143
Jan 23, 2025	60.59	60.85	59.94	60.83	60.83	0.70%	125,315
Jan 22, 2025	61.42	61.42	60.39	60.41	60.41	-1.79%	118,355
Jan 21, 2025	60.69	61.56	60.69	61.51	61.51	1.74%	152,260
Jan 17, 2025	60.76	60.86	60.45	60.46	60.46	-0.08%	148,562
Jan 16, 2025	59.22	60.56	59.16	60.51	60.51	2.21%	201,187
Jan 15, 2025	60.52	60.64	59.13	59.20	59.20	0.05%	228,264
Jan 14, 2025	58.80	59.33	58.80	59.17	59.17	0.75%	93,290
Jan 13, 2025	57.86	58.76	57.86	58.73	58.73	1.29%	175,451
Jan 10, 2025	58.59	58.59	57.95	57.98	57.98	-2.34%	250,312
Jan 8, 2025	59.16	59.37	58.61	59.37	59.37	0.42%	132,474
Jan 7, 2025	59.75	60.01	58.97	59.12	59.12	-0.64%	208,343
Jan 6, 2025	60.61	60.62	59.45	59.50	59.50	-1.60%	99,114
Jan 3, 2025	59.93	60.55	59.64	60.47	60.47	1.37%	179,191
Jan 2, 2025	60.41	60.41	59.51	59.65	59.65	-1.01%	199,834
Dec 31, 2024	59.99	60.30	59.64	60.26	60.26	0.99%	207,150
Dec 30, 2024	59.67	59.85	59.11	59.67	59.67	-0.62%	87,305
Dec 27, 2024	60.35	60.67	59.83	60.04	60.04	-0.86%	150,671
Dec 26, 2024	60.23	60.61	59.96	60.56	60.56	0.23%	105,506
Dec 24, 2024	59.93	60.47	59.77	60.42	60.42	0.68%	68,852
Dec 23, 2024	59.56	60.09	59.37	60.01	60.01	0.28%	263,399
Dec 20, 2024	58.86	60.47	58.86	59.84	59.84	1.77%	253,391
Dec 19, 2024	59.85	60.20	58.75	58.80	58.80	-1.38%	214,649
Dec 18, 2024	61.99	62.14	59.62	59.62	59.62	-3.96%	128,286
Dec 17, 2024	62.22	62.64	62.01	62.08	62.08	-1.26%	145,109
Dec 16, 2024	63.10	63.56	62.81	62.87	62.36	-0.33%	86,755
Dec 13, 2024	63.20	63.44	63.01	63.08	62.57	-0.27%	102,852
Dec 12, 2024	63.17	63.94	63.17	63.25	62.74	-0.08%	68,425
Dec 11, 2024	63.60	63.76	63.11	63.30	62.79	-0.35%	81,618
Dec 10, 2024	64.46	64.49	63.28	63.52	63.01	-1.53%	95,039
Dec 9, 2024	64.50	64.67	64.23	64.51	63.99	0.09%	83,328
Dec 6, 2024	64.73	64.81	64.13	64.45	63.93	-0.09%	71,042
Dec 5, 2024	64.47	64.55	64.19	64.51	63.99	-0.19%	95,430
Dec 4, 2024	64.78	64.78	64.30	64.63	64.11	-0.20%	70,081
Dec 3, 2024	65.29	65.47	64.75	64.76	64.24	-0.71%	83,697
Dec 2, 2024	66.06	66.06	64.99	65.22	64.69	-1.42%	87,061
Nov 29, 2024	66.51	66.77	66.11	66.16	65.62	-0.50%	69,433
Nov 27, 2024	66.38	66.90	66.38	66.49	65.95	0.67%	175,541
Nov 26, 2024	65.73	66.15	65.43	66.05	65.51	0.53%	84,632
Nov 25, 2024	65.31	65.96	65.28	65.70	65.17	1.20%	152,282
Nov 22, 2024	64.61	65.07	64.61	64.92	64.39	0.60%	99,572
Nov 21, 2024	64.09	64.78	63.91	64.53	64.01	0.70%	119,175
Nov 20, 2024	64.11	64.20	63.66	64.08	63.56	-0.33%	167,857
Nov 19, 2024	63.80	64.47	63.55	64.29	63.77	0.48%	161,571
Nov 18, 2024	63.23	64.01	63.23	63.98	63.46	0.71%	158,266
Nov 15, 2024	63.15	63.59	62.90	63.53	63.02	0.40%	97,237
Nov 14, 2024	63.74	63.74	63.21	63.28	62.77	-0.86%	123,665
Nov 13, 2024	63.89	64.29	63.68	63.83	63.31	0.76%	81,398
Nov 12, 2024	63.99	64.18	63.32	63.35	62.84	-1.23%	132,074
Nov 11, 2024	64.35	64.88	64.11	64.14	63.62	-0.59%	100,529
Nov 8, 2024	63.52	64.73	63.52	64.52	64.00	1.56%	120,318
Nov 7, 2024	63.01	63.71	62.98	63.53	63.02	1.02%	103,224
Nov 6, 2024	64.39	64.39	62.22	62.89	62.38	-2.48%	240,658
Nov 5, 2024	63.62	64.49	63.40	64.49	63.97	1.37%	70,155
Nov 4, 2024	63.22	63.68	63.11	63.62	63.10	1.13%	1,426,956
Nov 1, 2024	63.86	64.05	62.88	62.91	62.40	-1.08%	122,212
Oct 31, 2024	64.57	64.65	63.60	63.60	63.08	-1.90%	103,003
Oct 30, 2024	64.57	65.27	64.57	64.83	64.30	0.20%	65,048
Oct 29, 2024	65.13	65.32	64.66	64.70	64.18	-0.77%	103,598
Oct 28, 2024	65.44	65.82	65.08	65.20	64.67	0.32%	67,884
Oct 25, 2024	66.01	66.35	64.95	64.99	64.46	-0.79%	67,432
Oct 24, 2024	65.69	65.90	65.47	65.51	64.98	-0.15%	74,794
Oct 23, 2024	64.74	65.72	64.74	65.61	65.08	1.17%	232,178
Oct 22, 2024	64.38	65.11	64.38	64.85	64.32	0.29%	97,625
Oct 21, 2024	65.65	65.81	64.61	64.66	64.14	-1.97%	89,675
Oct 18, 2024	65.39	66.00	65.39	65.96	65.43	0.58%	50,214
Oct 17, 2024	65.87	65.87	65.32	65.58	65.05	-0.61%	217,262
Oct 16, 2024	65.31	66.09	65.31	65.98	65.45	1.01%	238,612
Oct 15, 2024	64.68	65.87	64.68	65.32	64.79	1.21%	259,849
Oct 14, 2024	64.00	64.61	63.91	64.54	64.02	0.73%	35,888
Oct 11, 2024	63.51	64.07	63.51	64.07	63.55	0.99%	79,936
Oct 10, 2024	63.82	64.15	63.25	63.44	62.93	-0.69%	62,288
Oct 9, 2024	63.63	63.91	63.53	63.88	63.36	0.05%	102,200
Oct 8, 2024	64.04	64.14	63.58	63.85	63.33	0.11%	56,664
Oct 7, 2024	64.11	64.11	63.44	63.78	63.26	-0.72%	67,513