ICF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.00	61.27	60.56	60.67	60.67	-0.61%	24,158
Mar 26, 2026	60.64	61.43	60.64	61.04	61.04	0.10%	122,241
Mar 25, 2026	61.42	61.49	60.78	60.98	60.98	-0.18%	183,415
Mar 24, 2026	61.20	61.76	61.00	61.09	61.09	-0.67%	187,315
Mar 23, 2026	62.13	62.28	61.48	61.50	61.50	0.49%	222,455
Mar 20, 2026	63.12	63.23	60.96	61.20	61.20	-3.16%	208,746
Mar 19, 2026	63.16	63.43	62.79	63.20	63.20	-0.21%	109,094
Mar 18, 2026	64.07	64.13	63.30	63.33	63.33	-1.55%	124,534
Mar 17, 2026	64.46	64.90	64.31	64.33	64.33	-0.12%	163,709
Mar 16, 2026	64.35	64.84	64.30	64.41	64.22	0.67%	208,500
Mar 13, 2026	64.18	64.65	63.88	63.98	63.79	0.27%	81,964
Mar 12, 2026	63.75	64.26	63.63	63.81	63.62	-0.62%	233,900
Mar 11, 2026	64.72	64.72	64.01	64.21	64.02	-0.99%	128,103
Mar 10, 2026	64.74	65.46	64.50	64.85	64.66	0.02%	142,611
Mar 9, 2026	64.14	65.05	63.45	64.84	64.65	0.11%	94,475
Mar 6, 2026	64.89	64.94	64.51	64.77	64.58	-1.01%	236,730
Mar 5, 2026	65.66	65.66	64.86	65.43	65.24	-0.94%	110,734
Mar 4, 2026	66.05	66.11	65.32	66.05	65.86	0.12%	136,091
Mar 3, 2026	65.46	66.17	64.86	65.97	65.78	-0.47%	164,703
Mar 2, 2026	65.59	66.49	65.54	66.28	66.09	0.23%	210,668
Feb 27, 2026	65.39	66.43	65.39	66.13	65.94	0.69%	93,220
Feb 26, 2026	65.55	65.84	65.38	65.68	65.49	0.41%	89,896
Feb 25, 2026	65.71	65.96	65.30	65.41	65.22	-0.52%	137,191
Feb 24, 2026	65.51	65.81	65.33	65.75	65.56	0.26%	100,990
Feb 23, 2026	65.27	66.00	65.27	65.58	65.39	0.32%	67,053
Feb 20, 2026	64.84	65.39	64.78	65.37	65.18	0.88%	56,218
Feb 19, 2026	64.82	65.29	64.57	64.80	64.61	-0.29%	65,124
Feb 18, 2026	66.05	66.05	64.82	64.99	64.80	-1.77%	108,863
Feb 17, 2026	65.74	66.19	65.43	66.16	65.97	0.92%	184,615
Feb 13, 2026	64.75	65.74	64.73	65.56	65.37	1.34%	88,002
Feb 12, 2026	64.87	65.75	64.66	64.69	64.50	0.98%	258,390
Feb 11, 2026	63.75	64.24	63.58	64.06	63.87	0.58%	121,776
Feb 10, 2026	62.78	63.86	62.52	63.69	63.50	1.51%	218,474
Feb 9, 2026	62.44	62.80	62.02	62.74	62.56	0.56%	175,503
Feb 6, 2026	61.63	62.48	61.63	62.39	62.21	1.79%	305,446
Feb 5, 2026	61.45	61.60	60.90	61.29	61.11	-0.58%	218,012
Feb 4, 2026	60.78	61.94	60.78	61.65	61.47	1.70%	219,096
Feb 3, 2026	60.52	60.76	60.17	60.62	60.44	0.25%	183,826
Feb 2, 2026	61.40	61.43	60.47	60.47	60.29	-1.23%	137,085
Jan 30, 2026	60.89	61.23	60.42	61.23	61.05	0.14%	140,162
Jan 29, 2026	60.41	61.21	60.15	61.14	60.96	1.65%	268,371
Jan 28, 2026	60.60	60.94	60.03	60.15	59.97	-1.00%	157,310
Jan 27, 2026	60.68	60.91	60.52	60.76	60.58	0.04%	64,773
Jan 26, 2026	60.75	61.10	60.63	60.74	60.56	-0.06%	66,340
Jan 23, 2026	60.54	60.89	60.29	60.77	60.59	0.30%	116,344
Jan 22, 2026	61.30	61.33	60.56	60.59	60.41	-1.06%	106,541
Jan 21, 2026	61.31	61.47	60.75	61.24	61.06	0.26%	130,493
Jan 20, 2026	61.85	61.97	61.03	61.08	60.90	-1.93%	161,802
Jan 16, 2026	61.23	62.41	61.23	62.28	62.10	1.28%	212,752
Jan 15, 2026	61.15	61.76	61.15	61.49	61.31	0.61%	80,803