ICF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	65.32	65.89	64.55	64.86	64.86	-0.63%	15,158
Sep 15, 2026	65.43	65.43	64.77	65.27	65.27	-0.09%	2,659,538
Sep 14, 2026	66.16	66.46	65.61	65.81	65.33	-0.72%	63,052
Sep 11, 2026	66.23	66.51	66.00	66.29	65.81	0.79%	71,272
Sep 10, 2026	66.55	66.62	65.63	65.77	65.29	-0.84%	158,074
Sep 9, 2026	66.96	67.10	66.27	66.33	65.85	-1.09%	91,181
Sep 8, 2026	66.72	67.59	66.72	67.06	66.57	0.18%	112,873
Sep 4, 2026	67.05	67.51	66.90	66.94	66.45	-0.74%	66,411
Sep 3, 2026	66.97	67.44	66.85	67.44	66.95	0.96%	120,878
Sep 2, 2026	67.21	67.31	66.46	66.80	66.31	-0.67%	106,339
Sep 1, 2026	67.27	67.55	66.96	67.25	66.76	-0.12%	496,990
Aug 31, 2026	67.49	67.49	66.88	67.33	66.84	-0.66%	93,163
Aug 28, 2026	68.42	68.47	67.65	67.78	67.29	-0.46%	59,851
Aug 27, 2026	68.52	68.56	68.09	68.09	67.59	-0.92%	98,591
Aug 26, 2026	69.19	69.30	68.69	68.72	68.22	-0.61%	100,863
Aug 25, 2026	69.17	69.44	68.87	69.14	68.64	0.06%	176,275
Aug 24, 2026	68.80	69.16	68.54	69.10	68.60	0.71%	348,046
Aug 21, 2026	68.88	68.98	68.46	68.61	68.11	-0.15%	57,652
Aug 20, 2026	68.62	69.06	68.45	68.71	68.21	0.22%	58,685
Aug 19, 2026	68.53	68.73	68.03	68.56	68.06	0.50%	97,145
Aug 18, 2026	68.60	69.01	68.20	68.22	67.72	-0.38%	99,824
Aug 17, 2026	68.73	68.75	68.33	68.48	67.98	-0.84%	87,310
Aug 14, 2026	69.04	69.23	68.89	69.06	68.56	0.35%	66,388
Aug 13, 2026	68.21	69.01	68.21	68.82	68.32	1.28%	66,245
Aug 12, 2026	67.55	68.05	67.52	67.95	67.46	0.91%	78,040
Aug 11, 2026	67.83	67.87	67.26	67.34	66.85	-0.72%	87,590
Aug 10, 2026	68.51	68.51	67.63	67.83	67.34	-1.36%	114,600
Aug 7, 2026	68.74	69.09	68.27	68.77	68.26	0.43%	76,300
Aug 6, 2026	69.23	69.47	68.32	68.47	67.97	-0.71%	131,093
Aug 5, 2026	69.09	69.09	68.17	68.96	68.46	-0.16%	148,977
Aug 4, 2026	68.90	69.20	68.03	69.07	68.57	-0.06%	581,945
Aug 3, 2026	69.33	69.52	68.78	69.11	68.61	0.22%	126,413
Jul 31, 2026	69.27	69.27	68.70	68.96	68.46	-0.55%	105,221
Jul 30, 2026	70.33	70.58	68.86	69.34	68.84	-1.56%	209,618
Jul 29, 2026	70.07	70.76	69.91	70.44	69.93	0.18%	182,526
Jul 28, 2026	70.63	71.01	70.32	70.32	69.80	0.48%	124,297
Jul 27, 2026	70.54	70.54	69.87	69.98	69.47	-0.60%	108,988
Jul 24, 2026	69.57	70.70	69.57	70.40	69.89	2.10%	342,588
Jul 23, 2026	68.72	69.52	68.72	68.95	68.45	-0.17%	53,018
Jul 22, 2026	69.41	69.45	68.96	69.07	68.57	-0.29%	50,213
Jul 21, 2026	69.41	69.59	69.10	69.27	68.77	-0.13%	115,895
Jul 20, 2026	69.84	69.86	69.13	69.36	68.86	-0.44%	91,100
Jul 17, 2026	69.78	70.46	69.38	69.67	69.16	-0.09%	103,819
Jul 16, 2026	68.47	69.78	68.47	69.73	69.22	2.00%	138,580
Jul 15, 2026	68.62	69.11	68.11	68.36	67.86	-0.12%	106,401
Jul 14, 2026	68.62	68.82	68.27	68.44	67.94	-0.31%	107,461
Jul 13, 2026	68.41	69.02	68.35	68.65	68.15	0.66%	147,478
Jul 10, 2026	68.02	68.27	67.61	68.20	67.70	0.52%	100,570
Jul 9, 2026	67.91	68.23	67.72	67.85	67.36	0.16%	100,743
Jul 8, 2026	68.87	68.87	67.73	67.74	67.25	-1.70%	62,410