ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	83.26	83.74	83.26	83.74	-	3.31%	82,738
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
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