ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
84.12
+2.11 (2.57%)
At close: Jun 3, 2025, 4:00 PM
84.12
0.00 (0.00%)
After-hours: Jun 3, 2025, 4:35 PM EDT
ICF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 82.31 | 85.21 | 81.45 | 84.12 | 84.12 | 2.57% | 194,648 |
| Jun 2, 2025 | 85.47 | 85.62 | 81.79 | 82.01 | 82.01 | -4.55% | 187,293 |
| May 30, 2025 | 85.83 | 86.38 | 84.68 | 85.92 | 85.92 | -0.02% | 167,452 |
| May 29, 2025 | 85.00 | 86.36 | 84.86 | 85.94 | 85.94 | 1.54% | 125,701 |
| May 28, 2025 | 86.57 | 86.76 | 84.44 | 84.64 | 84.64 | -2.43% | 163,513 |
| May 27, 2025 | 85.77 | 87.35 | 84.19 | 86.75 | 86.75 | 1.68% | 147,218 |
| May 23, 2025 | 87.31 | 87.31 | 84.67 | 85.32 | 85.32 | -3.05% | 275,458 |
| May 22, 2025 | 86.84 | 88.10 | 85.99 | 88.00 | 88.00 | 0.92% | 180,053 |
| May 21, 2025 | 87.36 | 87.90 | 86.36 | 87.20 | 87.20 | -1.44% | 215,466 |
| May 20, 2025 | 87.17 | 88.71 | 86.97 | 88.47 | 88.47 | 1.42% | 151,722 |
| May 19, 2025 | 87.66 | 88.37 | 86.79 | 87.23 | 87.23 | -0.63% | 114,495 |
| May 16, 2025 | 87.91 | 89.03 | 87.22 | 87.78 | 87.78 | -0.79% | 224,978 |
| May 15, 2025 | 85.26 | 88.61 | 85.14 | 88.48 | 88.48 | 3.50% | 198,025 |
| May 14, 2025 | 85.43 | 85.77 | 83.43 | 85.49 | 85.49 | -0.71% | 232,128 |
| May 13, 2025 | 88.92 | 89.50 | 85.32 | 86.10 | 86.10 | -2.72% | 168,090 |
| May 12, 2025 | 87.50 | 88.85 | 85.82 | 88.51 | 88.51 | 2.21% | 202,351 |
| May 9, 2025 | 87.19 | 87.65 | 86.01 | 86.60 | 86.60 | -0.96% | 225,260 |
| May 8, 2025 | 84.48 | 87.49 | 84.09 | 87.44 | 87.44 | 3.63% | 187,053 |
| May 7, 2025 | 85.05 | 85.32 | 83.52 | 84.38 | 84.38 | -0.09% | 198,982 |
| May 6, 2025 | 81.08 | 84.72 | 80.73 | 84.46 | 84.46 | 4.19% | 252,300 |
| May 5, 2025 | 80.22 | 81.17 | 79.75 | 81.06 | 81.06 | 1.50% | 345,456 |
| May 2, 2025 | 85.28 | 85.28 | 79.15 | 79.86 | 79.86 | -6.36% | 452,639 |
| May 1, 2025 | 84.55 | 85.80 | 82.87 | 85.28 | 85.28 | 0.38% | 290,036 |
| Apr 30, 2025 | 84.29 | 85.47 | 83.48 | 84.96 | 84.96 | 0.43% | 241,211 |
| Apr 29, 2025 | 85.73 | 86.18 | 84.54 | 84.60 | 84.60 | -1.32% | 174,807 |
| Apr 28, 2025 | 85.60 | 86.04 | 84.23 | 85.73 | 85.73 | 0.01% | 103,181 |
| Apr 25, 2025 | 85.80 | 85.80 | 83.76 | 85.72 | 85.72 | -0.15% | 171,382 |
| Apr 24, 2025 | 84.84 | 87.19 | 83.33 | 85.85 | 85.85 | 1.54% | 178,612 |
| Apr 23, 2025 | 86.47 | 86.47 | 83.73 | 84.55 | 84.55 | -0.72% | 167,328 |
| Apr 22, 2025 | 83.91 | 85.82 | 82.73 | 85.16 | 85.16 | 2.13% | 219,737 |
| Apr 21, 2025 | 82.60 | 83.51 | 81.30 | 83.38 | 83.38 | 0.48% | 189,649 |
| Apr 17, 2025 | 82.59 | 83.18 | 81.57 | 82.98 | 82.98 | 0.23% | 231,015 |
| Apr 16, 2025 | 81.53 | 83.83 | 80.83 | 82.79 | 82.79 | 2.41% | 195,966 |
| Apr 15, 2025 | 82.27 | 83.38 | 80.03 | 80.84 | 80.84 | -2.61% | 285,346 |
| Apr 14, 2025 | 82.87 | 83.79 | 82.18 | 83.01 | 83.01 | -0.12% | 185,656 |
| Apr 11, 2025 | 82.56 | 83.31 | 80.35 | 83.11 | 83.11 | 1.30% | 166,625 |
| Apr 10, 2025 | 81.79 | 82.94 | 79.84 | 82.04 | 82.04 | -1.44% | 188,378 |
| Apr 9, 2025 | 79.19 | 84.18 | 77.71 | 83.24 | 83.24 | 5.88% | 338,333 |
| Apr 8, 2025 | 81.73 | 82.80 | 77.94 | 78.62 | 78.62 | -3.88% | 516,052 |
| Apr 7, 2025 | 82.69 | 84.94 | 79.85 | 81.79 | 81.79 | -2.74% | 289,196 |
| Apr 4, 2025 | 83.53 | 85.77 | 82.71 | 84.09 | 84.09 | 0.12% | 320,469 |
| Apr 3, 2025 | 85.42 | 86.74 | 82.60 | 83.99 | 83.99 | -2.64% | 269,896 |
| Apr 2, 2025 | 83.84 | 88.77 | 82.61 | 86.27 | 86.27 | 2.22% | 465,200 |
| Apr 1, 2025 | 85.08 | 85.08 | 82.78 | 84.40 | 84.40 | -0.67% | 203,718 |
| Mar 31, 2025 | 84.96 | 86.75 | 83.94 | 84.97 | 84.97 | -1.39% | 264,854 |
| Mar 28, 2025 | 85.59 | 86.56 | 85.01 | 86.17 | 86.17 | 0.21% | 175,698 |
| Mar 27, 2025 | 84.69 | 87.28 | 83.91 | 85.99 | 85.85 | 1.96% | 203,830 |
| Mar 26, 2025 | 84.24 | 85.60 | 83.32 | 84.34 | 84.20 | 0.27% | 183,183 |
| Mar 25, 2025 | 85.03 | 86.29 | 84.06 | 84.11 | 83.97 | -0.87% | 253,374 |
| Mar 24, 2025 | 84.43 | 86.02 | 83.13 | 84.85 | 84.71 | 0.96% | 228,686 |