ICF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	67.91	68.20	67.78	67.82	67.82	0.24%	25,256
May 7, 2026	68.28	68.28	67.37	67.66	67.66	-0.88%	121,710
May 6, 2026	67.79	68.45	67.79	68.26	68.26	1.16%	194,333
May 5, 2026	67.59	67.62	67.09	67.48	67.48	0.16%	106,173
May 4, 2026	67.44	67.87	67.13	67.37	67.37	-0.53%	128,448
May 1, 2026	67.92	68.05	67.51	67.73	67.73	-0.25%	105,401
Apr 30, 2026	66.54	67.93	66.54	67.90	67.90	1.80%	157,354
Apr 29, 2026	66.70	67.09	66.44	66.70	66.70	-0.42%	149,799
Apr 28, 2026	66.41	67.00	66.12	66.98	66.98	1.13%	102,898
Apr 27, 2026	66.67	66.90	66.15	66.23	66.23	-0.67%	76,241
Apr 24, 2026	66.78	67.30	66.68	66.68	66.68	-0.39%	99,446
Apr 23, 2026	65.99	66.99	65.99	66.94	66.94	1.39%	203,875
Apr 22, 2026	66.81	67.08	65.80	66.02	66.02	-0.80%	121,949
Apr 21, 2026	67.69	67.78	66.53	66.55	66.55	-1.80%	206,919
Apr 20, 2026	67.37	67.80	67.26	67.77	67.77	0.33%	195,008
Apr 17, 2026	66.68	67.64	66.65	67.55	67.55	1.58%	148,172
Apr 16, 2026	65.90	66.50	65.90	66.50	66.50	0.93%	235,541
Apr 15, 2026	66.06	66.06	65.52	65.89	65.89	-0.23%	240,972
Apr 14, 2026	65.43	66.09	65.15	66.04	66.04	0.86%	141,977
Apr 13, 2026	65.09	65.49	64.82	65.48	65.48	0.40%	140,174
Apr 10, 2026	65.20	65.37	64.95	65.22	65.22	0.26%	59,473
Apr 9, 2026	64.30	65.56	64.18	65.05	65.05	0.96%	73,810
Apr 8, 2026	64.13	64.55	63.96	64.43	64.43	1.70%	203,905
Apr 7, 2026	63.14	63.62	62.95	63.35	63.35	-0.16%	180,836
Apr 6, 2026	63.20	63.63	62.94	63.45	63.45	0.35%	78,143
Apr 2, 2026	61.90	63.33	61.90	63.23	63.23	1.59%	122,230
Apr 1, 2026	61.97	62.44	61.88	62.24	62.24	0.57%	88,107
Mar 31, 2026	61.45	62.26	61.19	61.89	61.89	1.63%	76,455
Mar 30, 2026	61.22	61.72	60.69	60.90	60.90	0.38%	119,592
Mar 27, 2026	61.00	61.31	60.56	60.67	60.67	-0.61%	132,573
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