ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	65.25	65.30	64.34	64.77	64.77	-1.54%	435,792
Mar 26, 2026	66.08	66.91	65.00	65.78	65.64	-0.57%	487,083
Mar 25, 2026	69.43	70.51	65.13	66.16	66.02	-3.85%	494,871
Mar 24, 2026	67.97	69.01	66.71	68.81	68.66	-0.07%	263,445
Mar 23, 2026	67.26	71.07	66.64	68.86	68.71	4.51%	396,443
Mar 20, 2026	66.43	66.60	65.00	65.89	65.75	-0.72%	246,080
Mar 19, 2026	66.07	67.69	65.99	66.37	66.23	-0.09%	243,875
Mar 18, 2026	67.01	67.88	65.82	66.43	66.29	-1.79%	328,464
Mar 17, 2026	69.04	69.95	67.49	67.64	67.50	-1.05%	342,279
Mar 16, 2026	69.66	71.91	67.28	68.36	68.21	-2.08%	363,014
Mar 13, 2026	70.25	70.68	68.44	69.81	69.66	-0.63%	350,561
Mar 12, 2026	71.35	73.57	70.08	70.25	70.10	-2.09%	393,861
Mar 11, 2026	72.61	73.05	71.43	71.75	71.60	-1.47%	296,691
Mar 10, 2026	74.71	75.24	71.04	72.82	72.67	-3.36%	323,036
Mar 9, 2026	75.95	76.05	73.01	75.35	75.19	-0.79%	182,775
Mar 6, 2026	74.23	76.10	72.63	75.95	75.79	1.40%	349,493
Mar 5, 2026	75.24	76.49	73.99	74.90	74.74	-0.94%	215,116
Mar 4, 2026	77.84	77.92	75.49	75.61	75.45	-2.50%	227,229
Mar 3, 2026	76.30	78.14	74.92	77.55	77.38	-0.35%	175,237
Mar 2, 2026	82.92	82.92	77.61	77.82	77.65	-6.39%	259,375
Feb 27, 2026	78.40	83.50	75.55	83.13	82.95	4.28%	398,739
Feb 26, 2026	75.96	79.76	74.64	79.72	79.55	6.07%	312,991
Feb 25, 2026	76.07	76.07	72.84	75.16	75.00	0.01%	239,482
Feb 24, 2026	76.71	76.73	74.89	75.15	74.99	-0.57%	208,529
Feb 23, 2026	78.78	79.48	75.47	75.58	75.42	-4.34%	106,300
Feb 20, 2026	78.74	80.15	76.53	79.01	78.84	0.34%	147,437
Feb 19, 2026	77.96	79.10	77.29	78.74	78.57	0.85%	131,056
Feb 18, 2026	76.08	78.52	75.98	78.08	77.91	2.82%	107,683
Feb 17, 2026	77.46	78.22	75.79	75.94	75.78	-1.39%	136,556
Feb 13, 2026	76.28	77.60	75.55	77.01	76.85	1.87%	218,839
Feb 12, 2026	78.29	79.71	75.13	75.60	75.44	-3.60%	194,685
Feb 11, 2026	87.84	87.84	78.03	78.42	78.25	-10.04%	196,870
Feb 10, 2026	86.23	87.67	85.31	87.17	86.98	0.95%	122,427
Feb 9, 2026	87.55	88.78	85.45	86.35	86.17	-0.83%	156,944
Feb 6, 2026	88.77	89.26	86.53	87.07	86.88	-1.44%	186,472
Feb 5, 2026	90.98	91.20	87.93	88.34	88.15	-2.73%	109,043
Feb 4, 2026	90.74	91.68	89.10	90.82	90.63	1.26%	95,795
Feb 3, 2026	93.47	93.88	88.05	89.69	89.50	-4.35%	121,262
Feb 2, 2026	92.70	94.40	91.82	93.77	93.57	0.56%	104,765
Jan 30, 2026	90.97	93.34	90.14	93.25	93.05	2.44%	123,933
Jan 29, 2026	92.92	93.90	89.98	91.03	90.84	-1.49%	122,653
Jan 28, 2026	93.86	95.20	91.44	92.41	92.21	-1.19%	107,701
Jan 27, 2026	94.76	94.76	93.40	93.52	93.32	-1.32%	75,875
Jan 26, 2026	96.23	96.62	90.79	94.77	94.57	-2.38%	138,610
Jan 23, 2026	96.07	98.03	95.76	97.08	96.87	1.17%	189,338
Jan 22, 2026	95.84	97.53	95.56	95.96	95.76	0.13%	187,784
Jan 21, 2026	94.68	96.52	94.68	95.84	95.64	1.39%	141,137
Jan 20, 2026	95.49	96.57	94.36	94.53	94.33	-2.17%	144,976
Jan 16, 2026	97.72	97.96	95.40	96.63	96.42	-0.30%	110,581
Jan 15, 2026	94.75	97.80	89.63	96.92	96.71	2.25%	153,514