ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
85.92
+0.33 (0.39%)
Oct 30, 2025, 12:28 PM EDT - Market open
ICF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 84.79 | 86.46 | 84.76 | 85.79 | - | 0.23% | 47,078 |
| Oct 29, 2025 | 87.41 | 88.68 | 85.00 | 85.59 | 85.59 | -2.89% | 229,566 |
| Oct 28, 2025 | 87.19 | 89.41 | 86.62 | 88.14 | 88.14 | 0.22% | 332,292 |
| Oct 27, 2025 | 90.06 | 90.06 | 87.66 | 87.94 | 87.94 | -2.41% | 178,562 |
| Oct 24, 2025 | 91.23 | 91.23 | 86.49 | 90.11 | 90.11 | -0.80% | 241,439 |
| Oct 23, 2025 | 89.87 | 91.42 | 89.59 | 90.84 | 90.84 | 1.43% | 81,048 |
| Oct 22, 2025 | 90.97 | 91.61 | 89.32 | 89.56 | 89.56 | -1.79% | 122,059 |
| Oct 21, 2025 | 90.69 | 91.29 | 89.77 | 91.19 | 91.19 | 0.52% | 80,045 |
| Oct 20, 2025 | 88.17 | 91.09 | 88.17 | 90.72 | 90.72 | 2.89% | 112,553 |
| Oct 17, 2025 | 86.31 | 88.24 | 85.75 | 88.17 | 88.17 | 1.87% | 149,705 |
| Oct 16, 2025 | 86.81 | 87.31 | 85.49 | 86.55 | 86.55 | 0.25% | 189,029 |
| Oct 15, 2025 | 86.58 | 88.55 | 85.31 | 86.33 | 86.33 | -0.44% | 151,019 |
| Oct 14, 2025 | 86.59 | 87.65 | 85.42 | 86.71 | 86.71 | -0.16% | 260,291 |
| Oct 13, 2025 | 86.80 | 87.86 | 85.71 | 86.85 | 86.85 | 0.36% | 177,678 |
| Oct 10, 2025 | 88.70 | 89.30 | 86.20 | 86.54 | 86.54 | -1.99% | 225,029 |
| Oct 9, 2025 | 92.37 | 92.50 | 87.51 | 88.30 | 88.30 | -4.64% | 195,538 |
| Oct 8, 2025 | 93.05 | 93.22 | 91.84 | 92.60 | 92.60 | 0.16% | 100,569 |
| Oct 7, 2025 | 94.71 | 94.96 | 92.21 | 92.45 | 92.45 | -2.26% | 154,025 |
| Oct 6, 2025 | 94.24 | 95.28 | 93.78 | 94.59 | 94.59 | 0.47% | 108,077 |
| Oct 3, 2025 | 94.16 | 95.66 | 94.01 | 94.15 | 94.15 | 0.20% | 155,080 |
| Oct 2, 2025 | 94.39 | 94.89 | 92.69 | 93.96 | 93.96 | -0.56% | 102,733 |
| Oct 1, 2025 | 92.92 | 94.68 | 91.85 | 94.49 | 94.49 | 1.82% | 104,829 |
| Sep 30, 2025 | 92.75 | 94.02 | 92.43 | 92.80 | 92.80 | -0.32% | 162,188 |
| Sep 29, 2025 | 93.22 | 94.27 | 91.84 | 93.10 | 93.10 | 0.06% | 188,317 |
| Sep 26, 2025 | 92.71 | 93.29 | 91.60 | 93.04 | 93.04 | 0.92% | 108,439 |
| Sep 25, 2025 | 94.60 | 95.63 | 90.56 | 92.19 | 92.19 | -2.80% | 163,682 |
| Sep 24, 2025 | 94.33 | 95.74 | 93.67 | 94.85 | 94.85 | 0.76% | 118,237 |
| Sep 23, 2025 | 96.60 | 97.63 | 93.47 | 94.13 | 94.13 | -1.95% | 293,865 |
| Sep 22, 2025 | 95.38 | 96.36 | 94.00 | 96.00 | 96.00 | 0.85% | 252,913 |
| Sep 19, 2025 | 97.92 | 98.68 | 95.00 | 95.19 | 95.19 | -2.64% | 224,123 |
| Sep 18, 2025 | 96.81 | 98.49 | 96.34 | 97.77 | 97.77 | 1.20% | 137,789 |
| Sep 17, 2025 | 100.19 | 101.50 | 96.48 | 96.61 | 96.61 | -3.95% | 185,139 |
| Sep 16, 2025 | 99.70 | 101.01 | 99.05 | 100.58 | 100.58 | 0.88% | 254,186 |
| Sep 15, 2025 | 99.01 | 101.09 | 98.23 | 99.70 | 99.70 | 0.39% | 336,676 |
| Sep 12, 2025 | 98.99 | 100.01 | 97.84 | 99.31 | 99.31 | 0.46% | 164,915 |
| Sep 11, 2025 | 95.96 | 99.10 | 95.07 | 98.86 | 98.86 | 3.02% | 129,392 |
| Sep 10, 2025 | 95.93 | 96.67 | 94.12 | 95.96 | 95.96 | -0.28% | 250,854 |
| Sep 9, 2025 | 95.50 | 96.83 | 94.42 | 96.23 | 96.23 | 0.76% | 141,897 |
| Sep 8, 2025 | 95.07 | 95.68 | 93.48 | 95.50 | 95.50 | 0.30% | 122,223 |
| Sep 5, 2025 | 94.39 | 96.04 | 93.37 | 95.21 | 95.21 | 0.94% | 116,774 |
| Sep 4, 2025 | 95.74 | 97.48 | 92.94 | 94.32 | 94.18 | -1.92% | 113,887 |
| Sep 3, 2025 | 99.26 | 100.95 | 95.40 | 96.17 | 96.03 | -3.64% | 238,840 |
| Sep 2, 2025 | 97.81 | 100.07 | 97.50 | 99.80 | 99.65 | 1.61% | 145,183 |
| Aug 29, 2025 | 98.87 | 99.60 | 97.86 | 98.22 | 98.08 | -0.24% | 72,877 |
| Aug 28, 2025 | 99.85 | 99.92 | 96.43 | 98.46 | 98.32 | -1.39% | 112,805 |
| Aug 27, 2025 | 98.52 | 100.08 | 98.52 | 99.85 | 99.70 | 0.92% | 101,226 |
| Aug 26, 2025 | 99.78 | 99.78 | 97.89 | 98.94 | 98.80 | 0.21% | 105,848 |
| Aug 25, 2025 | 100.14 | 100.68 | 97.89 | 98.73 | 98.59 | -1.41% | 122,893 |
| Aug 22, 2025 | 98.75 | 101.71 | 98.13 | 100.14 | 99.99 | 2.08% | 138,863 |
| Aug 21, 2025 | 97.33 | 98.84 | 97.11 | 98.10 | 97.96 | 0.34% | 132,022 |