ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	84.79	86.46	84.76	85.79	-	0.23%	47,078
Oct 29, 2025	87.41	88.68	85.00	85.59	85.59	-2.89%	229,566
Oct 28, 2025	87.19	89.41	86.62	88.14	88.14	0.22%	332,292
Oct 27, 2025	90.06	90.06	87.66	87.94	87.94	-2.41%	178,562
Oct 24, 2025	91.23	91.23	86.49	90.11	90.11	-0.80%	241,439
Oct 23, 2025	89.87	91.42	89.59	90.84	90.84	1.43%	81,048
Oct 22, 2025	90.97	91.61	89.32	89.56	89.56	-1.79%	122,059
Oct 21, 2025	90.69	91.29	89.77	91.19	91.19	0.52%	80,045
Oct 20, 2025	88.17	91.09	88.17	90.72	90.72	2.89%	112,553
Oct 17, 2025	86.31	88.24	85.75	88.17	88.17	1.87%	149,705
Oct 16, 2025	86.81	87.31	85.49	86.55	86.55	0.25%	189,029
Oct 15, 2025	86.58	88.55	85.31	86.33	86.33	-0.44%	151,019
Oct 14, 2025	86.59	87.65	85.42	86.71	86.71	-0.16%	260,291
Oct 13, 2025	86.80	87.86	85.71	86.85	86.85	0.36%	177,678
Oct 10, 2025	88.70	89.30	86.20	86.54	86.54	-1.99%	225,029
Oct 9, 2025	92.37	92.50	87.51	88.30	88.30	-4.64%	195,538
Oct 8, 2025	93.05	93.22	91.84	92.60	92.60	0.16%	100,569
Oct 7, 2025	94.71	94.96	92.21	92.45	92.45	-2.26%	154,025
Oct 6, 2025	94.24	95.28	93.78	94.59	94.59	0.47%	108,077
Oct 3, 2025	94.16	95.66	94.01	94.15	94.15	0.20%	155,080
Oct 2, 2025	94.39	94.89	92.69	93.96	93.96	-0.56%	102,733
Oct 1, 2025	92.92	94.68	91.85	94.49	94.49	1.82%	104,829
Sep 30, 2025	92.75	94.02	92.43	92.80	92.80	-0.32%	162,188
Sep 29, 2025	93.22	94.27	91.84	93.10	93.10	0.06%	188,317
Sep 26, 2025	92.71	93.29	91.60	93.04	93.04	0.92%	108,439
Sep 25, 2025	94.60	95.63	90.56	92.19	92.19	-2.80%	163,682
Sep 24, 2025	94.33	95.74	93.67	94.85	94.85	0.76%	118,237
Sep 23, 2025	96.60	97.63	93.47	94.13	94.13	-1.95%	293,865
Sep 22, 2025	95.38	96.36	94.00	96.00	96.00	0.85%	252,913
Sep 19, 2025	97.92	98.68	95.00	95.19	95.19	-2.64%	224,123
Sep 18, 2025	96.81	98.49	96.34	97.77	97.77	1.20%	137,789
Sep 17, 2025	100.19	101.50	96.48	96.61	96.61	-3.95%	185,139
Sep 16, 2025	99.70	101.01	99.05	100.58	100.58	0.88%	254,186
Sep 15, 2025	99.01	101.09	98.23	99.70	99.70	0.39%	336,676
Sep 12, 2025	98.99	100.01	97.84	99.31	99.31	0.46%	164,915
Sep 11, 2025	95.96	99.10	95.07	98.86	98.86	3.02%	129,392
Sep 10, 2025	95.93	96.67	94.12	95.96	95.96	-0.28%	250,854
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