ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
95.97
-0.26 (-0.27%)
At close: Sep 10, 2025, 4:00 PM
95.96
-0.01 (-0.01%)
After-hours: Sep 10, 2025, 5:52 PM EDT
ICF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 95.93 | 96.67 | 94.12 | 95.96 | 95.96 | -0.28% | 197,254 |
| Sep 9, 2025 | 95.50 | 96.83 | 94.42 | 96.23 | 96.23 | 0.76% | 141,897 |
| Sep 8, 2025 | 95.07 | 95.68 | 93.48 | 95.50 | 95.50 | 0.30% | 122,223 |
| Sep 5, 2025 | 94.39 | 96.04 | 93.37 | 95.21 | 95.21 | 0.94% | 116,774 |
| Sep 4, 2025 | 95.74 | 97.48 | 92.94 | 94.32 | 94.18 | -1.92% | 113,887 |
| Sep 3, 2025 | 99.26 | 100.95 | 95.40 | 96.17 | 96.03 | -3.64% | 238,840 |
| Sep 2, 2025 | 97.81 | 100.07 | 97.50 | 99.80 | 99.65 | 1.61% | 145,183 |
| Aug 29, 2025 | 98.87 | 99.60 | 97.86 | 98.22 | 98.08 | -0.24% | 72,877 |
| Aug 28, 2025 | 99.85 | 99.92 | 96.43 | 98.46 | 98.32 | -1.39% | 112,805 |
| Aug 27, 2025 | 98.52 | 100.08 | 98.52 | 99.85 | 99.70 | 0.92% | 101,226 |
| Aug 26, 2025 | 99.78 | 99.78 | 97.89 | 98.94 | 98.80 | 0.21% | 105,848 |
| Aug 25, 2025 | 100.14 | 100.68 | 97.89 | 98.73 | 98.59 | -1.41% | 122,893 |
| Aug 22, 2025 | 98.75 | 101.71 | 98.13 | 100.14 | 99.99 | 2.08% | 138,863 |
| Aug 21, 2025 | 97.33 | 98.84 | 97.11 | 98.10 | 97.96 | 0.34% | 132,022 |
| Aug 20, 2025 | 98.95 | 99.77 | 97.08 | 97.77 | 97.63 | -1.19% | 128,049 |
| Aug 19, 2025 | 98.66 | 99.92 | 98.25 | 98.95 | 98.81 | 0.76% | 182,901 |
| Aug 18, 2025 | 98.00 | 99.23 | 97.63 | 98.20 | 98.06 | -0.20% | 181,473 |
| Aug 15, 2025 | 99.00 | 101.34 | 97.74 | 98.40 | 98.26 | -0.10% | 329,996 |
| Aug 14, 2025 | 98.44 | 98.99 | 97.11 | 98.50 | 98.36 | -1.16% | 216,890 |
| Aug 13, 2025 | 95.72 | 99.98 | 94.99 | 99.66 | 99.51 | 4.21% | 272,120 |
| Aug 12, 2025 | 94.14 | 96.22 | 93.21 | 95.63 | 95.49 | 1.30% | 217,265 |
| Aug 11, 2025 | 95.11 | 95.92 | 93.36 | 94.40 | 94.26 | -0.46% | 215,794 |
| Aug 8, 2025 | 92.08 | 95.29 | 91.89 | 94.84 | 94.70 | 2.79% | 310,920 |
| Aug 7, 2025 | 91.10 | 94.50 | 89.98 | 92.27 | 92.14 | 1.79% | 304,478 |
| Aug 6, 2025 | 91.03 | 91.82 | 88.85 | 90.65 | 90.52 | 0.29% | 286,303 |
| Aug 5, 2025 | 89.67 | 91.36 | 89.63 | 90.39 | 90.26 | 0.47% | 184,899 |
| Aug 4, 2025 | 87.55 | 90.64 | 87.01 | 89.97 | 89.84 | 1.72% | 238,709 |
| Aug 1, 2025 | 89.99 | 94.00 | 85.01 | 88.45 | 88.32 | 5.44% | 602,772 |
| Jul 31, 2025 | 81.95 | 85.94 | 81.95 | 83.89 | 83.77 | 1.34% | 242,383 |
| Jul 30, 2025 | 83.33 | 84.10 | 82.10 | 82.78 | 82.66 | -1.02% | 98,290 |
| Jul 29, 2025 | 84.89 | 84.89 | 83.26 | 83.63 | 83.51 | -0.90% | 137,728 |
| Jul 28, 2025 | 85.95 | 85.95 | 83.85 | 84.39 | 84.27 | -1.96% | 154,737 |
| Jul 25, 2025 | 85.90 | 86.83 | 84.90 | 86.08 | 85.95 | -0.14% | 146,988 |
| Jul 24, 2025 | 86.05 | 87.30 | 85.03 | 86.20 | 86.07 | -0.60% | 91,584 |
| Jul 23, 2025 | 85.45 | 86.87 | 85.43 | 86.72 | 86.59 | 2.38% | 85,131 |
| Jul 22, 2025 | 83.35 | 85.80 | 83.35 | 84.70 | 84.58 | 1.82% | 130,104 |
| Jul 21, 2025 | 83.76 | 84.51 | 82.96 | 83.19 | 83.07 | -0.35% | 93,875 |
| Jul 18, 2025 | 85.28 | 86.17 | 83.41 | 83.48 | 83.36 | -1.43% | 110,879 |
| Jul 17, 2025 | 84.10 | 86.11 | 84.10 | 84.69 | 84.57 | 0.86% | 195,675 |
| Jul 16, 2025 | 85.23 | 85.66 | 83.40 | 83.97 | 83.85 | -1.14% | 129,712 |
| Jul 15, 2025 | 88.05 | 88.05 | 84.66 | 84.94 | 84.82 | -3.26% | 149,808 |
| Jul 14, 2025 | 87.56 | 88.97 | 87.39 | 87.80 | 87.67 | 0.26% | 178,510 |
| Jul 11, 2025 | 88.81 | 88.93 | 85.14 | 87.57 | 87.44 | -2.15% | 313,317 |
| Jul 10, 2025 | 88.65 | 90.54 | 88.56 | 89.49 | 89.36 | 0.65% | 225,989 |
| Jul 9, 2025 | 88.36 | 89.06 | 87.26 | 88.91 | 88.78 | 0.28% | 105,910 |
| Jul 8, 2025 | 88.05 | 89.98 | 87.71 | 88.66 | 88.53 | 0.31% | 123,513 |
| Jul 7, 2025 | 87.60 | 89.02 | 87.55 | 88.39 | 88.26 | -0.05% | 101,275 |
| Jul 3, 2025 | 88.83 | 89.43 | 88.04 | 88.43 | 88.30 | 0.19% | 53,345 |
| Jul 2, 2025 | 87.01 | 88.61 | 86.19 | 88.26 | 88.13 | 1.26% | 101,802 |
| Jul 1, 2025 | 84.61 | 88.52 | 84.61 | 87.16 | 87.03 | 2.89% | 192,309 |