ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
75.95
+1.05 (1.40%)
At close: Mar 6, 2026, 4:00 PM EST
76.81
+0.86 (1.13%)
After-hours: Mar 6, 2026, 7:30 PM EST
ICF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 74.23 | 76.10 | 72.63 | 75.95 | 75.95 | 1.40% | 349,125 |
| Mar 5, 2026 | 75.24 | 76.49 | 73.99 | 74.90 | 74.90 | -0.94% | 214,812 |
| Mar 4, 2026 | 77.84 | 77.92 | 75.49 | 75.61 | 75.61 | -2.50% | 217,540 |
| Mar 3, 2026 | 76.30 | 78.14 | 74.92 | 77.55 | 77.55 | -0.35% | 164,254 |
| Mar 2, 2026 | 82.92 | 82.92 | 77.61 | 77.82 | 77.82 | -6.39% | 233,601 |
| Feb 27, 2026 | 78.40 | 83.50 | 75.55 | 83.13 | 83.13 | 4.28% | 396,916 |
| Feb 26, 2026 | 75.96 | 79.76 | 74.64 | 79.72 | 79.72 | 6.07% | 306,655 |
| Feb 25, 2026 | 76.07 | 76.07 | 72.84 | 75.16 | 75.16 | 0.01% | 234,391 |
| Feb 24, 2026 | 76.71 | 76.73 | 74.89 | 75.15 | 75.15 | -0.57% | 203,929 |
| Feb 23, 2026 | 78.78 | 79.48 | 75.47 | 75.58 | 75.58 | -4.34% | 104,151 |
| Feb 20, 2026 | 78.74 | 80.15 | 76.53 | 79.01 | 79.01 | 0.34% | 146,837 |
| Feb 19, 2026 | 77.96 | 79.10 | 77.29 | 78.74 | 78.74 | 0.85% | 112,977 |
| Feb 18, 2026 | 76.08 | 78.52 | 75.98 | 78.08 | 78.08 | 2.82% | 107,469 |
| Feb 17, 2026 | 77.46 | 78.22 | 75.79 | 75.94 | 75.94 | -1.39% | 111,204 |
| Feb 13, 2026 | 76.28 | 77.60 | 75.55 | 77.01 | 77.01 | 1.87% | 211,546 |
| Feb 12, 2026 | 78.29 | 79.71 | 75.13 | 75.60 | 75.60 | -3.60% | 194,685 |
| Feb 11, 2026 | 87.84 | 87.84 | 78.03 | 78.42 | 78.42 | -10.04% | 181,398 |
| Feb 10, 2026 | 86.23 | 87.67 | 85.31 | 87.17 | 87.17 | 0.95% | 122,200 |
| Feb 9, 2026 | 87.55 | 88.78 | 85.45 | 86.35 | 86.35 | -0.83% | 156,879 |
| Feb 6, 2026 | 88.77 | 89.26 | 86.53 | 87.07 | 87.07 | -1.44% | 186,372 |
| Feb 5, 2026 | 90.98 | 91.20 | 87.93 | 88.34 | 88.34 | -2.73% | 109,023 |
| Feb 4, 2026 | 90.74 | 91.68 | 89.10 | 90.82 | 90.82 | 1.26% | 95,788 |
| Feb 3, 2026 | 93.47 | 93.88 | 88.05 | 89.69 | 89.69 | -4.35% | 121,163 |
| Feb 2, 2026 | 92.70 | 94.40 | 91.82 | 93.77 | 93.77 | 0.56% | 104,709 |
| Jan 30, 2026 | 90.97 | 93.34 | 90.14 | 93.25 | 93.25 | 2.44% | 123,933 |
| Jan 29, 2026 | 92.92 | 93.90 | 89.98 | 91.03 | 91.03 | -1.49% | 122,156 |
| Jan 28, 2026 | 93.86 | 95.20 | 91.44 | 92.41 | 92.41 | -1.19% | 106,275 |
| Jan 27, 2026 | 94.76 | 94.76 | 93.40 | 93.52 | 93.52 | -1.32% | 74,443 |
| Jan 26, 2026 | 96.23 | 96.62 | 90.79 | 94.77 | 94.77 | -2.38% | 138,610 |
| Jan 23, 2026 | 96.07 | 98.03 | 95.76 | 97.08 | 97.08 | 1.17% | 184,389 |
| Jan 22, 2026 | 95.84 | 97.53 | 95.56 | 95.96 | 95.96 | 0.13% | 185,350 |
| Jan 21, 2026 | 94.68 | 96.52 | 94.68 | 95.84 | 95.84 | 1.39% | 139,659 |
| Jan 20, 2026 | 95.49 | 96.57 | 94.36 | 94.53 | 94.53 | -2.17% | 144,914 |
| Jan 16, 2026 | 97.72 | 97.96 | 95.40 | 96.63 | 96.63 | -0.30% | 108,990 |
| Jan 15, 2026 | 94.75 | 97.80 | 89.63 | 96.92 | 96.92 | 2.25% | 150,545 |
| Jan 14, 2026 | 93.70 | 95.33 | 91.33 | 94.79 | 94.79 | 1.87% | 138,289 |
| Jan 13, 2026 | 94.20 | 94.37 | 92.82 | 93.05 | 93.05 | -0.65% | 82,715 |
| Jan 12, 2026 | 93.31 | 94.99 | 90.95 | 93.66 | 93.66 | -0.23% | 121,957 |
| Jan 9, 2026 | 92.63 | 93.90 | 91.34 | 93.88 | 93.88 | 1.56% | 119,120 |
| Jan 8, 2026 | 87.27 | 93.05 | 87.27 | 92.44 | 92.44 | 5.32% | 222,617 |
| Jan 7, 2026 | 88.74 | 89.42 | 86.21 | 87.77 | 87.77 | -1.07% | 161,178 |
| Jan 6, 2026 | 88.12 | 89.29 | 87.27 | 88.72 | 88.72 | - | 114,017 |
| Jan 5, 2026 | 85.31 | 89.65 | 84.96 | 88.72 | 88.72 | 4.00% | 88,465 |
| Jan 2, 2026 | 85.30 | 85.71 | 84.33 | 85.31 | 85.31 | 0.01% | 92,262 |
| Dec 31, 2025 | 86.59 | 86.75 | 85.14 | 85.30 | 85.30 | -1.38% | 70,907 |
| Dec 30, 2025 | 87.92 | 89.11 | 86.43 | 86.49 | 86.49 | -2.35% | 96,299 |
| Dec 29, 2025 | 86.29 | 88.99 | 85.63 | 88.57 | 88.57 | 2.77% | 242,992 |
| 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% | 112,353 |