Skip to main content
ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
136.48
+3.02 (2.26%)
Nov 20, 2024, 4:00 PM EST - Market closed

ICF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024133.82136.73133.11136.48136.482.26%226,381
Nov 19, 2024135.27139.01133.00133.46133.46-1.34%264,419
Nov 18, 2024136.85138.50132.53135.27135.27-1.41%309,686
Nov 15, 2024155.79155.79133.02137.20137.20-11.48%1,118,730
Nov 14, 2024167.05167.55154.74154.99154.99-7.38%373,292
Nov 13, 2024168.62173.11166.78167.34167.34-0.68%217,660
Nov 12, 2024170.92172.05168.08168.49168.49-1.22%181,381
Nov 11, 2024172.91174.90169.55170.57170.57-0.62%117,756
Nov 8, 2024169.93172.78169.06171.64171.641.71%206,254
Nov 7, 2024170.14173.80168.36168.75168.75-0.62%179,216
Nov 6, 2024178.95179.67168.47169.81169.81-0.70%290,635
Nov 5, 2024169.51173.75169.51171.00171.000.88%97,027
Nov 4, 2024170.40170.56167.79169.51169.511.04%116,709
Nov 1, 2024171.05171.05152.10167.77167.77-0.49%190,302
Oct 31, 2024171.03172.37168.23168.59168.59-1.47%109,950
Oct 30, 2024168.39173.59167.62171.10171.101.03%85,832
Oct 29, 2024172.00173.04168.31169.36169.36-2.07%155,609
Oct 28, 2024168.52173.02168.52172.94172.942.87%67,496
Oct 25, 2024167.96169.01166.24168.11168.110.57%85,555
Oct 24, 2024169.25169.41167.05167.16167.16-1.51%64,304
Oct 23, 2024168.53170.80168.53169.72169.720.14%35,703
Oct 22, 2024171.64172.90169.49169.49169.49-1.40%62,201
Oct 21, 2024173.05174.19170.64171.89171.89-0.78%87,428
Oct 18, 2024175.32178.18171.81173.25173.25-1.03%75,147
Oct 17, 2024176.59177.00173.22175.05175.05-0.57%71,268
Oct 16, 2024168.32177.01167.03176.06176.064.80%147,594
Oct 15, 2024167.62169.22167.51168.00168.00-0.01%140,431
Oct 14, 2024167.76169.25166.77168.02168.02-0.20%114,354
Oct 11, 2024168.67170.80168.08168.36168.360.23%91,330
Oct 10, 2024167.35168.33166.78167.98167.98-0.39%76,540
Oct 9, 2024168.11169.94167.57168.63168.630.26%40,043
Oct 8, 2024166.80168.43166.10168.20168.201.36%56,904
Oct 7, 2024165.43166.09164.38165.94165.94-0.27%47,785
Oct 4, 2024166.64167.14164.99166.39166.390.89%83,366
Oct 3, 2024164.03166.09163.77164.93164.930.22%50,196
Oct 2, 2024166.00167.32164.05164.57164.57-1.09%55,938
Oct 1, 2024166.08167.79165.27166.39166.39-0.24%63,679
Sep 30, 2024165.42167.47164.32166.79166.790.65%77,878
Sep 27, 2024165.09167.01164.77165.71165.710.67%77,674
Sep 26, 2024168.54168.54163.51164.61164.61-1.62%121,582
Sep 25, 2024169.15169.39167.32167.32167.32-0.94%72,194
Sep 24, 2024169.32169.70167.09168.91168.91-0.34%49,936
Sep 23, 2024168.18169.76168.18169.48169.481.18%52,241
Sep 20, 2024169.21169.79167.30167.51167.51-0.45%236,856
Sep 19, 2024166.50168.41163.87168.26168.262.60%88,518
Sep 18, 2024164.32167.26162.40164.00164.00-0.46%70,118
Sep 17, 2024170.12170.33164.46164.76164.76-2.74%101,645
Sep 16, 2024168.48170.47168.10169.40169.400.94%79,650
Sep 13, 2024166.47167.93166.18167.83167.831.50%77,923
Sep 12, 2024163.47165.51163.31165.35165.351.74%88,273
Sep 11, 2024162.17163.09159.26162.52162.52-0.10%69,198
Sep 10, 2024161.94163.22161.55162.68162.680.54%52,483
Sep 9, 2024159.54164.18159.54161.80161.801.59%91,581
Sep 6, 2024162.64162.64158.73159.26159.26-2.17%72,770
Sep 5, 2024162.76164.14160.08162.80162.66-90,386
Sep 4, 2024163.47166.22161.13162.80162.66-0.40%64,540
Sep 3, 2024164.90167.91163.43163.46163.32-1.39%106,954
Aug 30, 2024163.76165.84163.19165.76165.611.21%84,166
Aug 29, 2024164.43165.63163.27163.78163.640.29%51,077
Aug 28, 2024162.94164.84162.62163.31163.170.18%171,633
Aug 27, 2024161.83163.62160.63163.02162.880.36%42,589
Aug 26, 2024163.39164.59162.34162.43162.29-0.40%75,674
Aug 23, 2024160.37163.10159.69163.09162.952.19%87,141
Aug 22, 2024159.95161.30157.44159.59159.45-0.36%40,389
Aug 21, 2024160.89161.19159.44160.17160.030.19%51,670
Aug 20, 2024160.48160.59159.22159.87159.73-0.44%37,936
Aug 19, 2024158.68160.93158.33160.57160.431.08%48,872
Aug 16, 2024158.53160.38158.10158.86158.720.01%35,807
Aug 15, 2024159.80160.30157.67158.84158.700.44%81,552
Aug 14, 2024157.42158.28155.66158.14158.000.68%76,686
Aug 13, 2024156.33157.66154.23157.07156.931.35%94,353
Aug 12, 2024155.89156.86154.31154.98154.84-0.63%43,854
Aug 9, 2024158.01158.22155.64155.96155.82-1.18%75,483
Aug 8, 2024155.90159.49155.62157.82157.681.64%97,712
Aug 7, 2024154.19157.57154.19155.28155.141.16%106,419
Aug 6, 2024152.15157.16152.15153.50153.370.39%83,081
Aug 5, 2024153.78154.08150.87152.90152.77-4.68%171,683
Aug 2, 2024149.78161.01143.25160.41160.279.85%227,844
Aug 1, 2024146.28147.05143.12146.02145.89-0.73%124,665
Jul 31, 2024147.27149.38144.74147.10146.970.11%142,247
Jul 30, 2024146.67148.84145.50146.94146.811.07%100,312
Jul 29, 2024143.93146.12143.20145.39145.260.90%72,369
Jul 26, 2024142.73144.40141.81144.09143.962.38%113,469
Jul 25, 2024140.71143.95140.00140.74140.620.81%100,023
Jul 24, 2024144.95145.35139.32139.61139.49-3.79%100,772
Jul 23, 2024142.26145.28142.24145.11144.981.82%78,005
Jul 22, 2024140.43142.82139.83142.52142.401.43%73,350
Jul 19, 2024141.29141.70138.80140.51140.38-97,175
Jul 18, 2024138.80141.68138.13140.50140.380.62%140,935
Jul 17, 2024138.77140.99138.39139.63139.510.85%325,826
Jul 16, 2024134.95138.77133.52138.46138.343.61%211,774
Jul 15, 2024132.50135.41132.09133.64133.520.59%308,354
Jul 12, 2024132.29134.06131.00132.86132.741.42%273,756
Jul 11, 2024131.42132.72130.00131.00130.891.18%186,672
Jul 10, 2024130.33130.90128.98129.47129.36-0.14%210,231
Jul 9, 2024133.14133.14129.43129.65129.54-2.35%143,852
Jul 8, 2024134.42135.84132.58132.77132.65-0.87%85,650
Jul 5, 2024134.37134.70132.42133.94133.82-0.33%73,141
Jul 3, 2024136.12136.28134.10134.38134.26-0.65%85,561
Jul 2, 2024136.94137.50133.50135.26135.14-0.48%118,583