ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	85.57	87.24	85.46	85.66	85.66	0.25%	108,145
Dec 19, 2025	85.58	87.09	84.52	85.45	85.45	-0.48%	147,279
Dec 18, 2025	86.77	88.58	85.24	85.86	85.86	-0.69%	161,604
Dec 17, 2025	87.32	88.47	86.17	86.46	86.46	-1.39%	167,032
Dec 16, 2025	87.20	88.25	85.35	87.68	87.68	1.12%	226,877
Dec 15, 2025	87.15	87.94	85.51	86.71	86.71	-0.42%	121,918
Dec 12, 2025	89.77	89.91	86.84	87.08	87.08	-2.27%	166,642
Dec 11, 2025	86.93	89.19	86.11	89.10	89.10	2.97%	199,753
Dec 10, 2025	83.00	86.89	82.48	86.53	86.53	4.06%	241,641
Dec 9, 2025	82.47	83.65	81.40	83.15	83.15	0.80%	155,188
Dec 8, 2025	84.83	85.98	82.19	82.49	82.49	-3.02%	195,643
Dec 5, 2025	84.61	85.20	83.37	85.06	85.06	-0.36%	128,867
Dec 4, 2025	84.01	86.85	84.01	85.37	85.23	2.11%	184,305
Dec 3, 2025	81.18	83.65	81.15	83.61	83.47	2.45%	135,059
Dec 2, 2025	79.73	82.90	78.79	81.61	81.48	4.80%	232,482
Dec 1, 2025	77.83	78.87	76.79	77.87	77.74	-0.22%	150,171
Nov 28, 2025	78.82	79.18	77.80	78.04	77.91	-1.19%	104,561
Nov 26, 2025	78.24	79.23	77.84	78.98	78.85	0.70%	141,397
Nov 25, 2025	77.27	79.40	77.11	78.43	78.30	2.30%	181,013
Nov 24, 2025	77.95	78.00	75.75	76.67	76.54	-1.73%	146,980
Nov 21, 2025	76.61	78.74	76.45	78.02	77.89	2.00%	139,624
Nov 20, 2025	76.80	77.58	75.55	76.49	76.36	0.01%	195,982
Nov 19, 2025	76.78	78.87	75.99	76.48	76.35	-0.93%	176,369
Nov 18, 2025	77.05	78.53	76.21	77.20	77.07	0.72%	181,480
Nov 17, 2025	77.91	78.14	76.52	76.65	76.52	-1.79%	166,096
Nov 14, 2025	77.71	79.18	76.62	78.05	77.92	-1.50%	205,594
Nov 13, 2025	79.22	80.81	78.73	79.24	79.11	0.49%	157,890
Nov 12, 2025	80.15	81.20	78.54	78.85	78.72	-1.66%	122,406
Nov 11, 2025	83.71	83.87	78.50	80.18	80.05	-3.56%	163,481