ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	76.78	78.87	75.99	76.48	76.48	-0.93%	176,369
Nov 18, 2025	77.05	78.53	76.21	77.20	77.20	0.72%	181,480
Nov 17, 2025	77.91	78.14	76.52	76.65	76.65	-1.79%	166,096
Nov 14, 2025	77.71	79.18	76.62	78.05	78.05	-1.50%	205,594
Nov 13, 2025	79.22	80.81	78.73	79.24	79.24	0.49%	157,890
Nov 12, 2025	80.15	81.20	78.54	78.85	78.85	-1.66%	122,406
Nov 11, 2025	83.71	83.87	78.50	80.18	80.18	-3.56%	163,481
Nov 10, 2025	81.91	84.20	81.15	83.14	83.14	1.63%	263,331
Nov 7, 2025	81.59	82.27	80.20	81.81	81.81	0.43%	214,021
Nov 6, 2025	82.84	82.93	80.42	81.46	81.46	-2.08%	270,215
Nov 5, 2025	80.87	83.61	80.56	83.19	83.19	3.14%	234,505
Nov 4, 2025	79.11	82.33	79.01	80.66	80.66	2.15%	282,354
Nov 3, 2025	80.48	81.02	78.79	78.96	78.96	-1.64%	190,887
Oct 31, 2025	77.47	81.61	72.03	80.28	80.28	-6.06%	501,124
Oct 30, 2025	84.79	86.46	84.68	85.46	85.46	-0.15%	199,171
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