ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
84.26
-0.95 (-1.11%)
At close: Jun 27, 2025, 4:00 PM
86.07
+1.81 (2.15%)
After-hours: Jun 27, 2025, 7:38 PM EDT
ICF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 85.16 | 85.16 | 83.04 | 84.26 | 84.26 | -1.11% | 660,288 |
| Jun 26, 2025 | 84.44 | 85.26 | 83.51 | 85.21 | 85.21 | 1.60% | 148,144 |
| Jun 25, 2025 | 83.84 | 85.39 | 83.26 | 83.87 | 83.87 | -0.06% | 77,103 |
| Jun 24, 2025 | 83.99 | 84.82 | 83.15 | 83.92 | 83.92 | 0.14% | 83,605 |
| Jun 23, 2025 | 82.79 | 83.94 | 82.01 | 83.80 | 83.80 | 1.31% | 123,285 |
| Jun 20, 2025 | 84.54 | 84.54 | 81.95 | 82.72 | 82.72 | -1.90% | 168,351 |
| Jun 18, 2025 | 84.73 | 86.00 | 83.49 | 84.32 | 84.32 | -0.66% | 123,355 |
| Jun 17, 2025 | 85.21 | 86.24 | 84.81 | 84.88 | 84.88 | -1.39% | 91,069 |
| Jun 16, 2025 | 87.24 | 87.28 | 85.01 | 86.08 | 86.08 | -1.15% | 119,612 |
| Jun 13, 2025 | 87.62 | 89.14 | 85.73 | 87.08 | 87.08 | -1.17% | 180,150 |
| Jun 12, 2025 | 86.09 | 88.23 | 84.98 | 88.11 | 88.11 | 2.14% | 118,426 |
| Jun 11, 2025 | 86.61 | 86.96 | 84.96 | 86.26 | 86.26 | 0.65% | 211,731 |
| Jun 10, 2025 | 87.22 | 87.22 | 84.98 | 85.70 | 85.70 | 2.24% | 203,708 |
| Jun 9, 2025 | 84.70 | 85.38 | 83.18 | 83.82 | 83.82 | -0.46% | 252,939 |
| Jun 6, 2025 | 83.31 | 84.97 | 82.14 | 84.21 | 84.21 | 1.91% | 138,843 |
| Jun 5, 2025 | 83.18 | 83.18 | 81.80 | 82.63 | 82.49 | -0.51% | 121,373 |
| Jun 4, 2025 | 83.85 | 84.37 | 82.73 | 83.05 | 82.91 | -1.27% | 117,297 |
| Jun 3, 2025 | 82.31 | 85.21 | 81.45 | 84.12 | 83.98 | 2.57% | 194,748 |
| Jun 2, 2025 | 85.47 | 85.62 | 81.79 | 82.01 | 81.87 | -4.55% | 187,293 |
| May 30, 2025 | 85.83 | 86.38 | 84.68 | 85.92 | 85.78 | -0.02% | 167,452 |
| May 29, 2025 | 85.00 | 86.36 | 84.86 | 85.94 | 85.80 | 1.54% | 125,701 |
| May 28, 2025 | 86.57 | 86.76 | 84.44 | 84.64 | 84.50 | -2.43% | 163,513 |
| May 27, 2025 | 85.77 | 87.35 | 84.19 | 86.75 | 86.61 | 1.68% | 147,218 |
| May 23, 2025 | 87.31 | 87.31 | 84.67 | 85.32 | 85.18 | -3.05% | 275,458 |
| May 22, 2025 | 86.84 | 88.10 | 85.99 | 88.00 | 87.85 | 0.92% | 180,053 |
| May 21, 2025 | 87.36 | 87.90 | 86.36 | 87.20 | 87.06 | -1.44% | 215,466 |
| May 20, 2025 | 87.17 | 88.71 | 86.97 | 88.47 | 88.32 | 1.42% | 151,722 |
| May 19, 2025 | 87.66 | 88.37 | 86.79 | 87.23 | 87.09 | -0.63% | 114,495 |
| May 16, 2025 | 87.91 | 89.03 | 87.22 | 87.78 | 87.63 | -0.79% | 224,978 |
| May 15, 2025 | 85.26 | 88.61 | 85.14 | 88.48 | 88.33 | 3.50% | 198,025 |
| May 14, 2025 | 85.43 | 85.77 | 83.43 | 85.49 | 85.35 | -0.71% | 232,128 |
| May 13, 2025 | 88.92 | 89.50 | 85.32 | 86.10 | 85.96 | -2.72% | 168,090 |
| May 12, 2025 | 87.50 | 88.85 | 85.82 | 88.51 | 88.36 | 2.21% | 202,351 |
| May 9, 2025 | 87.19 | 87.65 | 86.01 | 86.60 | 86.46 | -0.96% | 225,260 |
| May 8, 2025 | 84.48 | 87.49 | 84.09 | 87.44 | 87.30 | 3.63% | 187,053 |
| May 7, 2025 | 85.05 | 85.32 | 83.52 | 84.38 | 84.24 | -0.09% | 198,982 |
| May 6, 2025 | 81.08 | 84.72 | 80.73 | 84.46 | 84.32 | 4.19% | 252,300 |
| May 5, 2025 | 80.22 | 81.17 | 79.75 | 81.06 | 80.93 | 1.50% | 345,456 |
| May 2, 2025 | 85.28 | 85.28 | 79.15 | 79.86 | 79.73 | -6.36% | 452,639 |
| May 1, 2025 | 84.55 | 85.80 | 82.87 | 85.28 | 85.14 | 0.38% | 290,036 |
| Apr 30, 2025 | 84.29 | 85.47 | 83.48 | 84.96 | 84.82 | 0.43% | 241,211 |
| Apr 29, 2025 | 85.73 | 86.18 | 84.54 | 84.60 | 84.46 | -1.32% | 174,807 |
| Apr 28, 2025 | 85.60 | 86.04 | 84.23 | 85.73 | 85.59 | 0.01% | 103,181 |
| Apr 25, 2025 | 85.80 | 85.80 | 83.76 | 85.72 | 85.58 | -0.15% | 171,382 |
| Apr 24, 2025 | 84.84 | 87.19 | 83.33 | 85.85 | 85.71 | 1.54% | 178,612 |
| Apr 23, 2025 | 86.47 | 86.47 | 83.73 | 84.55 | 84.41 | -0.72% | 167,328 |
| Apr 22, 2025 | 83.91 | 85.82 | 82.73 | 85.16 | 85.02 | 2.13% | 219,737 |
| Apr 21, 2025 | 82.60 | 83.51 | 81.30 | 83.38 | 83.24 | 0.48% | 189,649 |
| Apr 17, 2025 | 82.59 | 83.18 | 81.57 | 82.98 | 82.84 | 0.23% | 231,015 |
| Apr 16, 2025 | 81.53 | 83.83 | 80.83 | 82.79 | 82.65 | 2.41% | 195,966 |