Skip to main content
ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
87.42
-0.64 (-0.73%)
Mar 13, 2025, 4:00 PM EST - Market closed

ICF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202588.2990.8086.2687.4287.42-0.73%289,560
Mar 12, 202587.8589.0184.4788.0688.060.35%863,097
Mar 11, 202587.4988.7786.3287.7587.75-0.28%516,043
Mar 10, 202584.4688.9784.4688.0088.003.96%451,227
Mar 7, 202581.4386.3981.2084.6584.654.31%323,903
Mar 6, 202581.3582.3079.1681.1581.15-0.90%218,344
Mar 5, 202580.8484.0679.7781.8981.891.27%423,775
Mar 4, 202576.8281.9476.8280.8680.864.09%556,529
Mar 3, 202580.1880.2775.9177.6877.68-1.99%483,867
Feb 28, 202583.8086.9877.0279.2679.26-20.72%1,458,274
Feb 27, 2025100.07102.0599.8999.9799.97-0.87%442,395
Feb 26, 2025102.23105.00100.60100.85100.85-1.74%232,050
Feb 25, 2025100.66104.3399.56102.64102.642.31%474,724
Feb 24, 2025100.73101.6099.99100.32100.320.21%260,525
Feb 21, 2025101.41101.4197.92100.11100.11-0.39%429,203
Feb 20, 2025101.95101.9599.72100.50100.50-1.28%618,707
Feb 19, 2025103.38106.99101.44101.80101.80-2.19%585,336
Feb 18, 2025107.34108.16103.30104.08104.08-3.42%349,023
Feb 14, 2025109.82110.36106.26107.77107.77-1.87%207,413
Feb 13, 2025109.32112.58106.02109.82109.820.73%489,847
Feb 12, 2025113.99114.35108.72109.02109.02-5.20%374,271
Feb 11, 2025114.38115.62113.03115.01115.01-297,974
Feb 10, 2025116.63116.69114.72115.00115.00-1.09%241,580
Feb 7, 2025115.78117.19115.43116.27116.270.57%297,633
Feb 6, 2025117.15117.48112.99115.61115.61-1.38%307,017
Feb 5, 2025117.71117.71115.79117.23117.230.23%179,668
Feb 4, 2025117.18117.93116.03116.96116.96-0.66%156,441
Feb 3, 2025115.91119.48114.99117.74117.740.88%210,985
Jan 31, 2025119.11119.28114.52116.71116.71-2.62%318,122
Jan 30, 2025119.18120.02115.58119.85119.851.05%348,086
Jan 29, 2025120.19121.71117.93118.60118.60-1.87%155,010
Jan 28, 2025125.43126.11120.51120.86120.86-3.64%199,201
Jan 27, 2025123.50126.96122.99125.43125.431.64%123,809
Jan 24, 2025125.69127.34122.91123.41123.41-2.56%192,858
Jan 23, 2025132.00133.08124.49126.65126.65-4.65%237,356
Jan 22, 2025133.09135.34131.84132.82132.82-0.35%223,807
Jan 21, 2025130.00133.76130.00133.28133.282.97%196,944
Jan 17, 2025130.32130.54128.42129.44129.440.11%127,323
Jan 16, 2025128.50130.52128.26129.30129.300.12%233,863
Jan 15, 2025129.35130.50126.98129.15129.150.09%265,650
Jan 14, 2025124.72129.86123.34129.03129.033.25%369,654
Jan 13, 2025119.28125.98119.28124.97124.974.05%211,736
Jan 10, 2025117.87123.28117.87120.11120.110.81%249,198
Jan 8, 2025115.57119.31115.10119.14119.142.65%141,113
Jan 7, 2025115.98117.37114.99116.06116.060.62%161,503
Jan 6, 2025118.95120.12115.06115.35115.35-2.92%154,935
Jan 3, 2025117.70119.21117.09118.82118.820.76%231,901
Jan 2, 2025120.11120.99116.64117.92117.92-1.08%172,838
Dec 31, 2024118.55119.23116.88119.21119.210.95%122,493
Dec 30, 2024118.16118.63116.66118.09118.09-0.31%169,194