ICF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	65.74	66.17	65.46	66.16	66.16	0.92%	15,235
Feb 13, 2026	64.75	65.74	64.75	65.56	65.56	1.34%	8,179
Feb 12, 2026	64.87	65.74	64.66	64.69	64.69	0.98%	25,960
Feb 11, 2026	63.75	64.24	63.58	64.06	64.06	0.58%	11,013
Feb 10, 2026	62.78	63.86	62.78	63.69	63.69	1.51%	22,767
Feb 9, 2026	62.32	62.80	62.02	62.74	62.74	0.56%	17,883
Feb 6, 2026	61.63	62.48	61.63	62.39	62.39	1.79%	43,148
Feb 5, 2026	61.22	61.60	60.93	61.29	61.29	-0.58%	30,648
Feb 4, 2026	60.78	61.93	60.78	61.65	61.65	1.70%	28,355
Feb 3, 2026	60.52	60.71	60.21	60.62	60.62	0.25%	20,724
Feb 2, 2026	61.40	61.43	60.47	60.47	60.47	-1.23%	137,085
Jan 30, 2026	60.89	61.23	60.42	61.23	61.23	0.14%	140,162
Jan 29, 2026	60.41	61.21	60.15	61.14	61.14	1.65%	268,371
Jan 28, 2026	60.60	60.94	60.03	60.15	60.15	-1.00%	157,310
Jan 27, 2026	60.68	60.91	60.52	60.76	60.76	0.04%	64,773
Jan 26, 2026	60.75	61.10	60.63	60.74	60.74	-0.06%	66,340
Jan 23, 2026	60.54	60.89	60.29	60.77	60.77	0.30%	116,344
Jan 22, 2026	61.30	61.33	60.56	60.59	60.59	-1.06%	106,541
Jan 21, 2026	61.31	61.47	60.75	61.24	61.24	0.26%	130,493
Jan 20, 2026	61.85	61.97	61.03	61.08	61.08	-1.93%	161,802
Jan 16, 2026	61.23	62.41	61.23	62.28	62.28	1.28%	212,752
Jan 15, 2026	61.15	61.76	61.15	61.49	61.49	0.61%	80,803
Jan 14, 2026	60.52	61.12	60.52	61.12	61.12	1.02%	75,300
Jan 13, 2026	60.14	60.54	59.56	60.50	60.50	0.77%	101,765
Jan 12, 2026	60.05	60.44	59.81	60.04	60.04	0.16%	87,275
Jan 9, 2026	59.88	60.27	59.82	59.95	59.95	0.18%	63,216
Jan 8, 2026	59.14	60.05	59.14	59.84	59.84	0.86%	85,486
Jan 7, 2026	60.28	60.39	59.33	59.33	59.33	-1.28%	116,020
Jan 6, 2026	59.50	60.25	59.49	60.10	60.10	0.75%	131,382
Jan 5, 2026	59.46	59.85	59.09	59.65	59.65	-0.03%	143,961
Jan 2, 2026	59.70	59.88	59.20	59.67	59.67	-	98,873
Dec 31, 2025	60.19	60.19	59.67	59.67	59.67	-0.85%	135,559
Dec 30, 2025	60.14	60.22	59.96	60.18	60.18	0.22%	76,739
Dec 29, 2025	59.95	60.16	59.88	60.05	60.05	0.29%	90,958
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