ICF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	59.66	59.89	59.57	59.88	59.88	0.16%	62,459
Dec 24, 2025	59.48	59.86	59.48	59.78	59.78	0.67%	59,412
Dec 23, 2025	59.40	59.57	59.12	59.38	59.38	-	100,573
Dec 22, 2025	58.96	59.44	58.91	59.38	59.38	0.68%	287,923
Dec 19, 2025	59.10	59.41	58.98	58.98	58.98	-0.49%	164,978
Dec 18, 2025	59.90	59.95	59.19	59.27	59.27	-0.69%	131,613
Dec 17, 2025	59.40	59.92	59.38	59.68	59.68	0.45%	106,054
Dec 16, 2025	60.00	60.13	59.36	59.41	59.41	-2.17%	102,187
Dec 15, 2025	60.54	60.74	60.22	60.73	60.04	0.75%	128,763
Dec 12, 2025	60.47	60.85	60.10	60.28	59.59	-0.22%	84,169
Dec 11, 2025	60.17	60.58	60.15	60.41	59.72	0.65%	198,336
Dec 10, 2025	60.03	60.44	59.96	60.02	59.33	0.19%	117,598
Dec 9, 2025	60.42	60.83	59.87	59.91	59.22	-0.70%	190,474
Dec 8, 2025	60.62	60.62	60.24	60.33	59.64	-0.46%	149,378
Dec 5, 2025	60.63	60.89	60.50	60.61	59.92	-0.03%	130,981
Dec 4, 2025	60.62	61.02	60.54	60.63	59.94	-0.12%	159,461
Dec 3, 2025	60.59	60.79	60.38	60.70	60.01	0.30%	123,339
Dec 2, 2025	60.82	60.84	60.32	60.52	59.83	-0.25%	115,766
Dec 1, 2025	61.04	61.06	60.67	60.67	59.98	-1.38%	101,315
Nov 28, 2025	61.19	61.73	61.19	61.52	60.82	0.34%	48,961
Nov 26, 2025	61.02	61.58	60.89	61.31	60.61	0.52%	83,850
Nov 25, 2025	60.85	61.34	60.85	60.99	60.29	0.54%	93,109
Nov 24, 2025	60.63	60.74	60.24	60.66	59.97	0.03%	122,675
Nov 21, 2025	60.09	60.91	60.03	60.64	59.95	1.18%	100,324
Nov 20, 2025	60.44	60.73	59.90	59.93	59.25	-0.30%	108,266
Nov 19, 2025	60.58	60.73	59.94	60.11	59.42	-0.83%	73,820
Nov 18, 2025	60.43	60.80	60.20	60.62	59.92	0.39%	60,092
Nov 17, 2025	60.78	61.06	60.23	60.38	59.69	-0.53%	99,201
Nov 14, 2025	60.50	60.97	60.48	60.70	60.01	0.33%	87,070
Nov 13, 2025	61.23	61.23	60.46	60.50	59.81	-1.35%	42,727
Nov 12, 2025	61.67	61.74	61.33	61.33	60.63	-0.82%	58,774
Nov 11, 2025	61.25	61.89	61.25	61.84	61.13	1.10%	39,064
Nov 10, 2025	61.31	61.43	60.81	61.17	60.47	-0.11%	49,295
Nov 7, 2025	60.39	61.25	60.39	61.24	60.54	1.41%	37,322
Nov 6, 2025	60.60	60.75	60.36	60.39	59.70	-0.36%	57,067
Nov 5, 2025	60.83	60.89	60.44	60.61	59.92	-0.07%	72,798
Nov 4, 2025	60.43	60.71	60.35	60.65	59.96	0.31%	68,667
Nov 3, 2025	60.32	60.51	59.70	60.46	59.77	-0.10%	121,897
Oct 31, 2025	60.13	60.78	59.97	60.52	59.83	0.10%	59,209
Oct 30, 2025	59.84	60.83	59.84	60.46	59.77	0.87%	110,941
Oct 29, 2025	61.17	61.17	59.87	59.94	59.26	-2.47%	68,413
Oct 28, 2025	62.64	62.64	61.44	61.46	60.76	-2.03%	80,414
Oct 27, 2025	62.71	62.75	62.37	62.73	62.01	0.21%	47,667
Oct 24, 2025	62.60	62.94	62.59	62.60	61.89	0.38%	49,117
Oct 23, 2025	62.57	62.76	61.84	62.36	61.65	-0.19%	52,518
Oct 22, 2025	62.31	62.56	62.19	62.48	61.77	0.39%	41,176
Oct 21, 2025	62.48	62.60	62.15	62.24	61.53	-0.46%	44,386
Oct 20, 2025	62.16	62.54	62.08	62.53	61.82	0.99%	60,616
Oct 17, 2025	61.53	61.97	61.32	61.92	61.21	0.63%	53,124
Oct 16, 2025	61.70	62.03	61.48	61.53	60.83	-0.24%	126,677