ICF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	60.80	60.87	59.80	60.45	60.45	-0.61%	79,183
Jun 25, 2025	62.40	62.40	60.81	60.82	60.82	-2.64%	162,395
Jun 24, 2025	62.43	62.70	61.99	62.47	62.47	0.43%	70,495
Jun 23, 2025	61.43	62.28	61.43	62.20	62.20	1.30%	69,719
Jun 20, 2025	61.60	61.89	61.31	61.40	61.40	-0.08%	93,043
Jun 18, 2025	61.44	61.84	61.13	61.45	61.45	0.31%	63,008
Jun 17, 2025	61.40	61.62	61.06	61.26	61.26	-0.21%	49,958
Jun 16, 2025	61.51	62.06	61.16	61.39	61.39	-0.44%	67,726
Jun 13, 2025	61.85	62.16	61.27	61.66	61.29	-0.88%	39,047
Jun 12, 2025	61.87	62.21	61.80	62.21	61.83	0.53%	33,526
Jun 11, 2025	62.30	62.59	61.69	61.88	61.51	-0.63%	42,133
Jun 10, 2025	62.00	62.29	61.94	62.27	61.89	0.65%	44,992
Jun 9, 2025	61.79	62.26	61.47	61.87	61.50	0.05%	38,555
Jun 6, 2025	61.86	62.16	61.55	61.84	61.47	0.29%	44,926
Jun 5, 2025	61.74	61.94	61.45	61.66	61.29	-0.16%	76,761
Jun 4, 2025	61.76	62.02	61.52	61.76	61.39	0.23%	50,670
Jun 3, 2025	61.89	61.89	61.22	61.62	61.25	-0.48%	59,318
Jun 2, 2025	61.54	61.93	60.86	61.92	61.55	0.11%	54,962
May 30, 2025	61.50	61.99	61.25	61.85	61.48	0.23%	78,568
May 29, 2025	61.11	61.94	61.10	61.71	61.34	0.97%	73,827
May 28, 2025	61.13	61.15	60.71	61.12	60.75	-	42,583
May 27, 2025	60.63	61.31	60.48	61.12	60.75	1.56%	99,846
May 23, 2025	59.87	60.26	59.83	60.18	59.82	0.03%	80,835
May 22, 2025	60.49	60.59	59.73	60.16	59.80	-0.50%	82,268
May 21, 2025	61.61	61.82	60.40	60.46	60.09	-2.45%	142,627
May 20, 2025	62.04	62.10	61.77	61.98	61.61	-0.47%	42,267
May 19, 2025	61.53	62.29	61.53	62.27	61.89	0.27%	78,367
May 16, 2025	61.37	62.11	61.19	62.10	61.72	1.29%	61,684
May 15, 2025	60.19	61.31	60.19	61.31	60.94	1.98%	97,896
May 14, 2025	60.54	60.54	59.87	60.12	59.76	-0.91%	113,149
May 13, 2025	61.49	61.53	60.43	60.67	60.30	-1.37%	81,025
May 12, 2025	62.39	62.39	61.22	61.51	61.14	-0.13%	37,261
May 9, 2025	61.23	61.75	61.18	61.59	61.22	0.69%	54,283
May 8, 2025	61.84	61.84	61.11	61.17	60.80	-0.63%	70,204
May 7, 2025	61.69	62.08	61.51	61.56	61.19	-0.03%	33,948
May 6, 2025	61.72	62.07	61.46	61.58	61.21	-0.68%	38,628
May 5, 2025	61.98	62.29	61.73	62.00	61.62	-0.14%	34,495
May 2, 2025	61.85	62.25	61.83	62.09	61.71	1.19%	32,835
May 1, 2025	61.10	61.84	60.92	61.36	60.99	0.54%	273,006
Apr 30, 2025	60.08	61.18	59.97	61.03	60.66	0.91%	108,365
Apr 29, 2025	59.98	60.80	59.98	60.48	60.11	0.65%	63,117
Apr 28, 2025	59.73	60.24	59.62	60.09	59.73	0.65%	74,481
Apr 25, 2025	59.79	59.90	59.29	59.70	59.34	0.05%	80,053
Apr 24, 2025	59.68	60.07	59.34	59.67	59.31	0.22%	72,866
Apr 23, 2025	60.62	60.62	59.19	59.54	59.18	-0.10%	63,458
Apr 22, 2025	59.17	59.83	58.98	59.60	59.24	2.02%	65,465
Apr 21, 2025	59.10	59.23	57.69	58.42	58.07	-2.03%	144,662
Apr 17, 2025	58.72	60.08	58.72	59.63	59.27	1.76%	54,175
Apr 16, 2025	58.67	59.38	58.29	58.60	58.25	-0.09%	55,581
Apr 15, 2025	58.61	59.01	58.45	58.65	58.30	0.14%	62,714