Skip to main content
logo
ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
92.60
+0.15 (0.16%)
At close: Oct 8, 2025, 4:00 PM EDT
92.26
-0.34 (-0.37%)
After-hours: Oct 8, 2025, 5:08 PM EDT

ICF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202593.0593.2291.8492.6092.600.16%100,569
Oct 7, 202594.7194.9692.2192.4592.45-2.26%154,025
Oct 6, 202594.2495.2893.7894.5994.590.47%108,077
Oct 3, 202594.1695.6694.0194.1594.150.20%155,080
Oct 2, 202594.3994.8992.6993.9693.96-0.56%102,733
Oct 1, 202592.9294.6891.8594.4994.491.82%104,829
Sep 30, 202592.7594.0292.4392.8092.80-0.32%162,188
Sep 29, 202593.2294.2791.8493.1093.100.06%188,317
Sep 26, 202592.7193.2991.6093.0493.040.92%108,439
Sep 25, 202594.6095.6390.5692.1992.19-2.80%163,682
Sep 24, 202594.3395.7493.6794.8594.850.76%118,237
Sep 23, 202596.6097.6393.4794.1394.13-1.95%293,865
Sep 22, 202595.3896.3694.0096.0096.000.85%252,913
Sep 19, 202597.9298.6895.0095.1995.19-2.64%224,123
Sep 18, 202596.8198.4996.3497.7797.771.20%137,789
Sep 17, 2025100.19101.5096.4896.6196.61-3.95%185,139
Sep 16, 202599.70101.0199.05100.58100.580.88%254,186
Sep 15, 202599.01101.0998.2399.7099.700.39%336,676
Sep 12, 202598.99100.0197.8499.3199.310.46%164,915
Sep 11, 202595.9699.1095.0798.8698.863.02%129,392
Sep 10, 202595.9396.6794.1295.9695.96-0.28%250,854
Sep 9, 202595.5096.8394.4296.2396.230.76%141,897
Sep 8, 202595.0795.6893.4895.5095.500.30%122,223
Sep 5, 202594.3996.0493.3795.2195.210.94%116,774
Sep 4, 202595.7497.4892.9494.3294.18-1.92%113,887
Sep 3, 202599.26100.9595.4096.1796.03-3.64%238,840
Sep 2, 202597.81100.0797.5099.8099.651.61%145,183
Aug 29, 202598.8799.6097.8698.2298.08-0.24%72,877
Aug 28, 202599.8599.9296.4398.4698.32-1.39%112,805
Aug 27, 202598.52100.0898.5299.8599.700.92%101,226
Aug 26, 202599.7899.7897.8998.9498.800.21%105,848
Aug 25, 2025100.14100.6897.8998.7398.59-1.41%122,893
Aug 22, 202598.75101.7198.13100.1499.992.08%138,863
Aug 21, 202597.3398.8497.1198.1097.960.34%132,022
Aug 20, 202598.9599.7797.0897.7797.63-1.19%128,049
Aug 19, 202598.6699.9298.2598.9598.810.76%182,901
Aug 18, 202598.0099.2397.6398.2098.06-0.20%181,473
Aug 15, 202599.00101.3497.7498.4098.26-0.10%329,996
Aug 14, 202598.4498.9997.1198.5098.36-1.16%216,890
Aug 13, 202595.7299.9894.9999.6699.514.21%272,120
Aug 12, 202594.1496.2293.2195.6395.491.30%217,265
Aug 11, 202595.1195.9293.3694.4094.26-0.46%215,794
Aug 8, 202592.0895.2991.8994.8494.702.79%310,920
Aug 7, 202591.1094.5089.9892.2792.141.79%304,478
Aug 6, 202591.0391.8288.8590.6590.520.29%286,303
Aug 5, 202589.6791.3689.6390.3990.260.47%184,899
Aug 4, 202587.5590.6487.0189.9789.841.72%238,709
Aug 1, 202589.9994.0085.0188.4588.325.44%602,772
Jul 31, 202581.9585.9481.9583.8983.771.34%242,383
Jul 30, 202583.3384.1082.1082.7882.66-1.02%98,290