ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
85.92
+0.33 (0.39%)
Oct 30, 2025, 12:28 PM EDT - Market open

ICF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202584.7986.4684.7685.79-0.23%47,078
Oct 29, 202587.4188.6885.0085.5985.59-2.89%229,566
Oct 28, 202587.1989.4186.6288.1488.140.22%332,292
Oct 27, 202590.0690.0687.6687.9487.94-2.41%178,562
Oct 24, 202591.2391.2386.4990.1190.11-0.80%241,439
Oct 23, 202589.8791.4289.5990.8490.841.43%81,048
Oct 22, 202590.9791.6189.3289.5689.56-1.79%122,059
Oct 21, 202590.6991.2989.7791.1991.190.52%80,045
Oct 20, 202588.1791.0988.1790.7290.722.89%112,553
Oct 17, 202586.3188.2485.7588.1788.171.87%149,705
Oct 16, 202586.8187.3185.4986.5586.550.25%189,029
Oct 15, 202586.5888.5585.3186.3386.33-0.44%151,019
Oct 14, 202586.5987.6585.4286.7186.71-0.16%260,291
Oct 13, 202586.8087.8685.7186.8586.850.36%177,678
Oct 10, 202588.7089.3086.2086.5486.54-1.99%225,029
Oct 9, 202592.3792.5087.5188.3088.30-4.64%195,538
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