ICF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	68.65	69.47	68.65	69.30	69.30	1.33%	46,479
Jun 25, 2026	68.60	68.70	67.78	68.39	68.39	0.12%	26,132
Jun 24, 2026	68.63	68.82	67.97	68.31	68.31	-0.41%	27,736
Jun 23, 2026	67.59	68.70	67.59	68.59	68.59	1.27%	20,425
Jun 22, 2026	66.97	67.99	66.88	67.73	67.73	1.27%	18,205
Jun 18, 2026	67.51	67.53	66.85	66.88	66.88	-0.37%	19,919
Jun 17, 2026	68.60	68.65	66.94	67.13	67.13	-2.23%	26,898
Jun 16, 2026	68.73	69.16	68.49	68.66	68.66	0.10%	27,840
Jun 15, 2026	69.33	69.42	68.42	68.59	68.59	-0.86%	220,651
Jun 12, 2026	68.98	69.79	68.98	69.57	69.19	0.96%	192,761
Jun 11, 2026	68.98	69.34	68.66	68.91	68.53	-0.09%	197,527
Jun 10, 2026	68.74	69.34	68.74	68.97	68.59	0.17%	219,826
Jun 9, 2026	67.68	69.14	67.68	68.85	68.47	1.97%	145,775
Jun 8, 2026	68.57	68.68	67.39	67.52	67.15	-1.55%	97,285
Jun 5, 2026	68.08	69.02	67.81	68.58	68.20	0.73%	89,817
Jun 4, 2026	67.21	68.11	67.08	68.08	67.71	1.99%	112,137
Jun 3, 2026	66.65	67.52	66.59	66.75	66.38	0.17%	135,397
Jun 2, 2026	66.53	66.84	66.29	66.64	66.27	0.23%	122,640
Jun 1, 2026	67.41	67.41	66.49	66.49	66.13	-1.70%	126,065
May 29, 2026	68.12	68.12	67.36	67.64	67.27	-0.81%	111,709
May 28, 2026	68.32	68.67	67.93	68.19	67.82	-0.26%	128,941
May 27, 2026	68.48	68.90	68.35	68.37	67.99	-0.31%	134,710
May 26, 2026	68.61	68.85	68.34	68.58	68.20	0.37%	120,475
May 22, 2026	68.49	68.64	67.94	68.33	67.96	0.18%	96,695
May 21, 2026	67.90	68.26	67.42	68.21	67.84	0.19%	141,343
May 20, 2026	67.19	68.08	67.19	68.08	67.71	1.10%	116,769
May 19, 2026	66.88	67.44	66.70	67.34	66.97	0.55%	63,579
May 18, 2026	66.25	67.01	66.25	66.97	66.60	1.37%	77,458
May 15, 2026	66.85	66.90	66.07	66.07	65.70	-1.60%	97,968
May 14, 2026	67.59	67.67	67.08	67.14	66.77	-0.47%	106,379
May 13, 2026	67.79	67.79	67.07	67.46	67.09	-0.81%	292,914
May 12, 2026	68.18	68.18	67.58	68.01	67.64	-	84,808
May 11, 2026	67.81	68.39	67.75	68.01	67.64	0.28%	88,887
May 8, 2026	67.91	68.20	67.77	67.82	67.45	0.24%	168,847
May 7, 2026	68.28	68.28	67.37	67.66	67.29	-0.88%	121,710
May 6, 2026	67.79	68.45	67.79	68.26	67.89	1.16%	194,333
May 5, 2026	67.59	67.62	67.09	67.48	67.11	0.16%	106,173
May 4, 2026	67.44	67.87	67.13	67.37	67.00	-0.53%	128,448
May 1, 2026	67.92	68.05	67.51	67.73	67.36	-0.25%	105,401
Apr 30, 2026	66.54	67.93	66.54	67.90	67.53	1.80%	157,354
Apr 29, 2026	66.70	67.09	66.44	66.70	66.33	-0.42%	149,799
Apr 28, 2026	66.41	67.00	66.12	66.98	66.61	1.13%	102,898
Apr 27, 2026	66.67	66.90	66.15	66.23	65.87	-0.67%	76,241
Apr 24, 2026	66.78	67.30	66.68	66.68	66.31	-0.39%	99,446
Apr 23, 2026	65.99	66.99	65.99	66.94	66.57	1.39%	203,875
Apr 22, 2026	66.81	67.08	65.80	66.02	65.66	-0.80%	121,949
Apr 21, 2026	67.69	67.78	66.53	66.55	66.18	-1.80%	206,919
Apr 20, 2026	67.37	67.80	67.26	67.77	67.40	0.33%	195,008
Apr 17, 2026	66.68	67.64	66.65	67.55	67.18	1.58%	148,172
Apr 16, 2026	65.90	66.50	65.90	66.50	66.14	0.93%	235,541