ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	86.59	86.75	85.14	85.30	85.30	-1.38%	57,750
Dec 30, 2025	87.92	89.11	86.43	86.49	86.49	-2.35%	96,298
Dec 29, 2025	86.29	88.99	85.63	88.57	88.57	2.77%	238,683
Dec 26, 2025	86.58	86.65	85.55	86.18	86.18	-0.35%	72,575
Dec 24, 2025	85.42	86.94	85.05	86.48	86.48	1.08%	44,165
Dec 23, 2025	85.52	86.05	84.24	85.56	85.56	-0.12%	108,454
Dec 22, 2025	85.57	87.24	85.46	85.66	85.66	0.25%	108,139
Dec 19, 2025	85.58	87.09	84.52	85.45	85.45	-0.48%	146,827
Dec 18, 2025	86.77	88.58	85.24	85.86	85.86	-0.69%	161,604
Dec 17, 2025	87.32	88.47	86.17	86.46	86.46	-1.39%	167,032
Dec 16, 2025	87.20	88.25	85.35	87.68	87.68	1.12%	226,867
Dec 15, 2025	87.15	87.94	85.51	86.71	86.71	-0.42%	121,918
Dec 12, 2025	89.77	89.91	86.84	87.08	87.08	-2.27%	166,642
Dec 11, 2025	86.93	89.19	86.11	89.10	89.10	2.97%	182,996
Dec 10, 2025	83.00	86.89	82.48	86.53	86.53	4.06%	241,641
Dec 9, 2025	82.47	83.65	81.40	83.15	83.15	0.80%	155,188
Dec 8, 2025	84.83	85.98	82.19	82.49	82.49	-3.02%	195,643
Dec 5, 2025	84.61	85.20	83.37	85.06	85.06	-0.36%	128,698
Dec 4, 2025	84.01	86.85	84.01	85.37	85.23	2.11%	184,305
Dec 3, 2025	81.18	83.65	81.15	83.61	83.47	2.45%	135,059
Dec 2, 2025	79.73	82.90	78.79	81.61	81.48	4.80%	232,482
Dec 1, 2025	77.83	78.87	76.79	77.87	77.74	-0.22%	150,171
Nov 28, 2025	78.82	79.18	77.80	78.04	77.91	-1.19%	104,561
Nov 26, 2025	78.24	79.23	77.84	78.98	78.85	0.70%	141,397
Nov 25, 2025	77.27	79.40	77.11	78.43	78.30	2.30%	181,013
Nov 24, 2025	77.95	78.00	75.75	76.67	76.54	-1.73%	146,980
Nov 21, 2025	76.61	78.74	76.45	78.02	77.89	2.00%	139,624
Nov 20, 2025	76.80	77.58	75.55	76.49	76.36	0.01%	195,982
Nov 19, 2025	76.78	78.87	75.99	76.48	76.35	-0.93%	176,369
Nov 18, 2025	77.05	78.53	76.21	77.20	77.07	0.72%	181,480
Nov 17, 2025	77.91	78.14	76.52	76.65	76.52	-1.79%	166,096
Nov 14, 2025	77.71	79.18	76.62	78.05	77.92	-1.50%	205,594
Nov 13, 2025	79.22	80.81	78.73	79.24	79.11	0.49%	157,890
Nov 12, 2025	80.15	81.20	78.54	78.85	78.72	-1.66%	122,406
Nov 11, 2025	83.71	83.87	78.50	80.18	80.05	-3.56%	163,481
Nov 10, 2025	81.91	84.20	81.15	83.14	83.00	1.63%	263,331
Nov 7, 2025	81.59	82.27	80.20	81.81	81.68	0.43%	214,021
Nov 6, 2025	82.84	82.93	80.42	81.46	81.33	-2.08%	270,215
Nov 5, 2025	80.87	83.61	80.56	83.19	83.05	3.14%	234,505
Nov 4, 2025	79.11	82.33	79.01	80.66	80.53	2.15%	282,354
Nov 3, 2025	80.48	81.02	78.79	78.96	78.83	-1.64%	190,887
Oct 31, 2025	77.47	81.61	72.03	80.28	80.15	-6.06%	501,124
Oct 30, 2025	84.79	86.46	84.68	85.46	85.32	-0.15%	199,171
Oct 29, 2025	87.41	88.68	85.00	85.59	85.45	-2.89%	229,566
Oct 28, 2025	87.19	89.41	86.62	88.14	87.99	0.22%	332,292
Oct 27, 2025	90.06	90.06	87.66	87.94	87.80	-2.41%	178,562
Oct 24, 2025	91.23	91.23	86.49	90.11	89.96	-0.80%	241,439
Oct 23, 2025	89.87	91.42	89.59	90.84	90.69	1.43%	81,048
Oct 22, 2025	90.97	91.61	89.32	89.56	89.41	-1.79%	122,059
Oct 21, 2025	90.69	91.29	89.77	91.19	91.04	0.52%	80,045