ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
80.84
-2.17 (-2.61%)
At close: Apr 15, 2025, 4:00 PM
80.12
-0.72 (-0.89%)
Pre-market: Apr 16, 2025, 4:42 AM EDT
ICF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 21, 2025 | 84.96 | 85.39 | 82.91 | 84.04 | 83.90 | -0.93% | 364,733 |
| Mar 20, 2025 | 87.06 | 88.36 | 84.73 | 84.83 | 84.69 | -3.92% | 172,556 |
| Mar 19, 2025 | 89.49 | 91.84 | 87.64 | 88.29 | 88.15 | -1.68% | 210,923 |
| Mar 18, 2025 | 86.74 | 90.00 | 85.51 | 89.80 | 89.65 | 3.21% | 245,571 |
| Mar 17, 2025 | 86.49 | 88.64 | 85.86 | 87.01 | 86.87 | 1.34% | 230,808 |
| Mar 14, 2025 | 87.48 | 88.32 | 85.44 | 85.86 | 85.72 | -1.78% | 205,463 |
| Mar 13, 2025 | 88.29 | 90.80 | 86.26 | 87.42 | 87.28 | -0.73% | 304,160 |
| Mar 12, 2025 | 87.85 | 89.01 | 84.47 | 88.06 | 87.92 | 0.35% | 863,097 |
| Mar 11, 2025 | 87.49 | 88.77 | 86.32 | 87.75 | 87.61 | -0.28% | 516,043 |
| Mar 10, 2025 | 84.46 | 88.97 | 84.46 | 88.00 | 87.86 | 3.96% | 451,227 |
| Mar 7, 2025 | 81.43 | 86.39 | 81.20 | 84.65 | 84.51 | 4.31% | 323,903 |
| Mar 6, 2025 | 81.35 | 82.30 | 79.16 | 81.15 | 81.02 | -0.90% | 218,344 |
| Mar 5, 2025 | 80.84 | 84.06 | 79.77 | 81.89 | 81.76 | 1.27% | 423,775 |
| Mar 4, 2025 | 76.82 | 81.94 | 76.82 | 80.86 | 80.73 | 4.09% | 556,529 |
| Mar 3, 2025 | 80.18 | 80.27 | 75.91 | 77.68 | 77.55 | -1.99% | 483,867 |
| Feb 28, 2025 | 83.80 | 86.98 | 77.02 | 79.26 | 79.13 | -20.72% | 1,458,274 |
| Feb 27, 2025 | 100.07 | 102.05 | 99.89 | 99.97 | 99.81 | -0.87% | 442,395 |
| Feb 26, 2025 | 102.23 | 105.00 | 100.60 | 100.85 | 100.69 | -1.74% | 232,050 |
| Feb 25, 2025 | 100.66 | 104.33 | 99.56 | 102.64 | 102.47 | 2.31% | 474,724 |
| Feb 24, 2025 | 100.73 | 101.60 | 99.99 | 100.32 | 100.16 | 0.21% | 260,525 |
| Feb 21, 2025 | 101.41 | 101.41 | 97.92 | 100.11 | 99.95 | -0.39% | 429,203 |
| Feb 20, 2025 | 101.95 | 101.95 | 99.72 | 100.50 | 100.34 | -1.28% | 618,707 |
| Feb 19, 2025 | 103.38 | 106.99 | 101.44 | 101.80 | 101.64 | -2.19% | 585,336 |
| Feb 18, 2025 | 107.34 | 108.16 | 103.30 | 104.08 | 103.91 | -3.42% | 349,023 |
| Feb 14, 2025 | 109.82 | 110.36 | 106.26 | 107.77 | 107.60 | -1.87% | 207,413 |
| Feb 13, 2025 | 109.32 | 112.58 | 106.02 | 109.82 | 109.64 | 0.73% | 489,847 |
| Feb 12, 2025 | 113.99 | 114.35 | 108.72 | 109.02 | 108.84 | -5.20% | 374,271 |
| Feb 11, 2025 | 114.38 | 115.62 | 113.03 | 115.01 | 114.82 | - | 297,974 |
| Feb 10, 2025 | 116.63 | 116.69 | 114.72 | 115.00 | 114.81 | -1.09% | 241,580 |
| Feb 7, 2025 | 115.78 | 117.19 | 115.43 | 116.27 | 116.08 | 0.57% | 297,633 |
| Feb 6, 2025 | 117.15 | 117.48 | 112.99 | 115.61 | 115.42 | -1.38% | 307,017 |
| Feb 5, 2025 | 117.71 | 117.71 | 115.79 | 117.23 | 117.04 | 0.23% | 179,668 |
| Feb 4, 2025 | 117.18 | 117.93 | 116.03 | 116.96 | 116.77 | -0.66% | 156,441 |