Skip to main content
ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
119.52
-3.21 (-2.62%)
Dec 20, 2024, 4:00 PM EST - Market closed

ICF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024121.95123.04118.42119.52119.52-2.62%475,682
Dec 19, 2024122.98125.22121.04122.73122.730.32%212,300
Dec 18, 2024126.35126.35122.00122.34122.34-3.21%209,319
Dec 17, 2024125.07127.11125.06126.40126.400.37%132,915
Dec 16, 2024125.32127.00124.99125.94125.940.53%203,600
Dec 13, 2024126.71128.01124.78125.28125.28-1.28%250,700
Dec 12, 2024128.08128.52126.01126.90126.90-1.08%328,820
Dec 11, 2024131.67131.77128.18128.28128.28-2.28%135,900
Dec 10, 2024131.11132.12128.91131.27131.270.36%119,415
Dec 9, 2024132.63132.84129.62130.80130.80-1.28%162,800
Dec 6, 2024133.33134.52131.54132.50132.50-0.38%166,000
Dec 5, 2024134.35135.20131.69133.00132.86-1.48%139,000
Dec 4, 2024135.15136.54134.46135.00134.86-0.28%190,939
Dec 3, 2024135.35137.05133.48135.38135.240.17%214,600
Dec 2, 2024138.11139.54134.55135.15135.01-2.47%394,230
Nov 29, 2024136.75139.53136.73138.57138.421.34%169,824
Nov 27, 2024139.35140.79136.18136.74136.60-1.76%175,200
Nov 26, 2024136.85141.51136.48139.19139.042.71%286,300
Nov 25, 2024134.78136.71133.59135.52135.380.92%270,900
Nov 22, 2024134.50136.57133.79134.29134.15-0.91%220,620
Nov 21, 2024137.91138.55135.30135.53135.39-0.70%174,800
Nov 20, 2024133.82136.73133.11136.48136.342.26%230,000
Nov 19, 2024135.27139.01133.00133.46133.32-1.34%264,419
Nov 18, 2024136.85138.50132.53135.27135.13-1.41%309,700
Nov 15, 2024155.79155.79133.02137.20137.06-11.48%1,118,730
Nov 14, 2024167.05167.55154.74154.99154.83-7.38%373,300
Nov 13, 2024168.62173.11166.78167.34167.16-0.68%217,700
Nov 12, 2024170.92172.05168.08168.49168.31-1.22%181,400
Nov 11, 2024172.91174.90169.55170.57170.39-0.62%117,800
Nov 8, 2024169.93172.78169.06171.64171.461.71%206,300
Nov 7, 2024170.14173.80168.36168.75168.57-0.62%179,216
Nov 6, 2024178.95179.67168.47169.81169.63-0.70%290,635
Nov 5, 2024169.51173.75169.51171.00170.820.88%97,027
Nov 4, 2024170.40170.56167.79169.51169.331.04%116,709
Nov 1, 2024171.05171.05152.10167.77167.59-0.49%190,302
Oct 31, 2024171.03172.37168.23168.59168.41-1.47%109,950
Oct 30, 2024168.39173.59167.62171.10170.921.03%85,832
Oct 29, 2024172.00173.04168.31169.36169.18-2.07%155,609
Oct 28, 2024168.52173.02168.52172.94172.762.87%67,500
Oct 25, 2024167.96169.01166.24168.11167.930.57%85,600
Oct 24, 2024169.25169.41167.05167.16166.98-1.51%64,304
Oct 23, 2024168.53170.80168.53169.72169.540.14%35,703
Oct 22, 2024171.64172.90169.49169.49169.31-1.40%62,201
Oct 21, 2024173.05174.19170.64171.89171.71-0.78%87,428
Oct 18, 2024175.32178.18171.81173.25173.07-1.03%75,147
Oct 17, 2024176.59177.00173.22175.05174.87-0.57%71,300
Oct 16, 2024168.32177.01167.03176.06175.874.80%147,600
Oct 15, 2024167.62169.22167.51168.00167.82-0.01%140,431
Oct 14, 2024167.76169.25166.77168.02167.84-0.20%114,400
Oct 11, 2024168.67170.80168.08168.36168.180.23%91,330
Oct 10, 2024167.35168.33166.78167.98167.80-0.39%76,540
Oct 9, 2024168.11169.94167.57168.63168.450.26%40,043
Oct 8, 2024166.80168.43166.10168.20168.021.36%56,904
Oct 7, 2024165.43166.09164.38165.94165.77-0.27%47,800
Oct 4, 2024166.64167.14164.99166.39166.210.89%83,400
Oct 3, 2024164.03166.09163.77164.93164.760.22%50,200
Oct 2, 2024166.00167.32164.05164.57164.40-1.09%55,938
Oct 1, 2024166.08167.79165.27166.39166.21-0.24%63,700
Sep 30, 2024165.42167.47164.32166.79166.610.65%77,900
Sep 27, 2024165.09167.01164.77165.71165.540.67%77,700
Sep 26, 2024168.54168.54163.51164.61164.44-1.62%121,600
Sep 25, 2024169.15169.39167.32167.32167.14-0.94%72,200
Sep 24, 2024169.32169.70167.09168.91168.73-0.34%49,936
Sep 23, 2024168.18169.76168.18169.48169.301.18%52,241
Sep 20, 2024169.21169.79167.30167.51167.33-0.45%236,900
Sep 19, 2024166.50168.41163.87168.26168.082.60%88,518
Sep 18, 2024164.32167.26162.40164.00163.83-0.46%70,118
Sep 17, 2024170.12170.33164.46164.76164.59-2.74%101,645
Sep 16, 2024168.48170.47168.10169.40169.220.94%79,650
Sep 13, 2024166.47167.93166.18167.83167.651.50%77,923
Sep 12, 2024163.47165.51163.31165.35165.181.74%88,300
Sep 11, 2024162.17163.09159.26162.52162.35-0.10%69,200
Sep 10, 2024161.94163.22161.55162.68162.510.54%52,500
Sep 9, 2024159.54164.18159.54161.80161.631.59%91,600
Sep 6, 2024162.64162.64158.73159.26159.09-2.17%72,800
Sep 5, 2024162.76164.14160.08162.80162.49-90,400
Sep 4, 2024163.47166.22161.13162.80162.49-0.40%64,540
Sep 3, 2024164.90167.91163.43163.46163.15-1.39%107,000
Aug 30, 2024163.76165.84163.19165.76165.441.21%84,200
Aug 29, 2024164.43165.63163.27163.78163.470.29%51,100
Aug 28, 2024162.94164.84162.62163.31163.000.18%171,633
Aug 27, 2024161.83163.62160.63163.02162.710.36%42,600
Aug 26, 2024163.39164.59162.34162.43162.12-0.40%75,700
Aug 23, 2024160.37163.10159.69163.09162.782.19%87,141
Aug 22, 2024159.95161.29157.44159.59159.28-0.36%40,400
Aug 21, 2024160.89161.19159.44160.17159.860.19%51,700
Aug 20, 2024160.48160.59159.22159.87159.56-0.44%37,936
Aug 19, 2024158.68160.93158.33160.57160.261.08%48,900
Aug 16, 2024158.53160.38158.10158.86158.560.01%35,807
Aug 15, 2024159.80160.30157.67158.84158.540.44%81,600
Aug 14, 2024157.42158.28155.66158.14157.840.68%76,700
Aug 13, 2024156.33157.66154.23157.07156.771.35%94,353
Aug 12, 2024155.89156.86154.31154.98154.68-0.63%43,900
Aug 9, 2024158.01158.22155.64155.96155.66-1.18%75,500
Aug 8, 2024155.90159.49155.62157.82157.521.64%97,712
Aug 7, 2024154.19157.57154.19155.28154.981.16%106,419
Aug 6, 2024152.15157.16152.15153.50153.210.39%83,100
Aug 5, 2024153.78154.08150.87152.90152.61-4.68%171,700
Aug 2, 2024149.78161.01143.25160.41160.109.85%227,844
Aug 1, 2024146.28147.04143.12146.02145.74-0.73%124,700