ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
87.55
+0.73 (0.84%)
At close: Oct 9, 2026, 4:00 PM EDT
87.12
-0.43 (-0.49%)
After-hours: Oct 9, 2026, 7:46 PM EDT
ICF International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 86.59 | 88.33 | 86.59 | 87.55 | 87.55 | 0.84% | 169,128 |
| Oct 8, 2026 | 83.22 | 87.67 | 82.84 | 86.82 | 86.82 | 4.79% | 250,788 |
| Oct 7, 2026 | 82.32 | 84.17 | 82.01 | 82.85 | 82.85 | -0.29% | 187,593 |
| Oct 6, 2026 | 83.50 | 85.02 | 82.81 | 83.09 | 83.09 | 0.28% | 154,067 |
| Oct 5, 2026 | 81.47 | 83.14 | 81.01 | 82.86 | 82.86 | 1.22% | 140,854 |
| Oct 2, 2026 | 85.20 | 85.84 | 81.80 | 81.86 | 81.86 | -3.66% | 123,395 |
| Oct 1, 2026 | 84.40 | 86.79 | 84.07 | 84.97 | 84.97 | 2.21% | 184,466 |
| Sep 30, 2026 | 83.50 | 84.09 | 82.67 | 83.13 | 83.13 | 0.01% | 161,964 |
| Sep 29, 2026 | 82.23 | 84.07 | 82.15 | 83.12 | 83.12 | 0.14% | 299,634 |
| Sep 28, 2026 | 83.17 | 83.41 | 81.96 | 83.00 | 83.00 | -0.67% | 140,502 |
| Sep 25, 2026 | 82.61 | 84.00 | 82.11 | 83.56 | 83.56 | 0.67% | 235,309 |
| Sep 24, 2026 | 84.04 | 84.04 | 82.27 | 83.00 | 83.00 | -0.81% | 146,541 |
| Sep 23, 2026 | 83.71 | 84.53 | 83.20 | 83.68 | 83.68 | 0.12% | 107,052 |
| Sep 22, 2026 | 84.75 | 84.75 | 82.66 | 83.58 | 83.58 | -0.62% | 263,631 |
| Sep 21, 2026 | 85.20 | 85.94 | 84.00 | 84.10 | 84.10 | -1.30% | 164,984 |
| Sep 18, 2026 | 86.68 | 87.00 | 84.92 | 85.21 | 85.21 | -1.70% | 304,476 |
| Sep 17, 2026 | 87.75 | 89.83 | 86.18 | 86.68 | 86.68 | -0.89% | 147,777 |
| Sep 16, 2026 | 88.42 | 89.49 | 87.04 | 87.46 | 87.46 | -1.52% | 280,350 |
| Sep 15, 2026 | 87.46 | 90.01 | 86.40 | 88.81 | 88.81 | 0.59% | 279,677 |
| Sep 14, 2026 | 87.23 | 88.38 | 86.80 | 88.29 | 88.29 | 2.72% | 126,210 |
| Sep 11, 2026 | 86.07 | 86.92 | 84.76 | 85.95 | 85.95 | 0.23% | 147,618 |
| Sep 10, 2026 | 86.29 | 87.10 | 85.60 | 85.75 | 85.75 | -0.51% | 106,403 |
| Sep 9, 2026 | 87.25 | 87.29 | 85.98 | 86.19 | 86.19 | -1.21% | 215,206 |
| Sep 8, 2026 | 86.83 | 87.37 | 83.45 | 87.25 | 87.25 | -0.85% | 165,984 |
| Sep 4, 2026 | 87.83 | 89.55 | 87.40 | 88.00 | 88.00 | -2.07% | 218,049 |
| Sep 3, 2026 | 89.66 | 90.70 | 88.33 | 90.00 | 89.86 | 1.90% | 144,216 |
| Sep 2, 2026 | 88.48 | 89.28 | 87.30 | 88.32 | 88.18 | -0.55% | 181,121 |
| Sep 1, 2026 | 88.83 | 90.75 | 88.18 | 88.81 | 88.67 | -0.33% | 195,678 |
| Aug 31, 2026 | 90.22 | 90.30 | 88.89 | 89.10 | 88.96 | -1.24% | 112,261 |
| Aug 28, 2026 | 91.04 | 91.72 | 90.03 | 90.22 | 90.08 | 0.47% | 100,138 |
| Aug 27, 2026 | 88.19 | 90.09 | 88.19 | 89.80 | 89.66 | 0.51% | 146,479 |
| Aug 26, 2026 | 88.83 | 89.70 | 88.13 | 89.34 | 89.20 | 1.09% | 106,870 |
| Aug 25, 2026 | 88.70 | 88.89 | 88.12 | 88.38 | 88.24 | -0.52% | 140,905 |
| Aug 24, 2026 | 89.22 | 89.53 | 88.22 | 88.84 | 88.70 | -0.19% | 152,221 |
| Aug 21, 2026 | 89.13 | 90.23 | 87.97 | 89.01 | 88.87 | -0.07% | 218,576 |
| Aug 20, 2026 | 89.98 | 91.00 | 88.57 | 89.07 | 88.93 | -1.02% | 110,089 |
| Aug 19, 2026 | 88.82 | 91.16 | 88.82 | 89.99 | 89.85 | 2.26% | 140,936 |
| Aug 18, 2026 | 86.50 | 89.13 | 86.50 | 88.00 | 87.86 | 1.73% | 195,469 |
| Aug 17, 2026 | 87.47 | 87.98 | 86.43 | 86.50 | 86.37 | -2.14% | 118,921 |
| Aug 14, 2026 | 89.27 | 90.46 | 87.74 | 88.39 | 88.25 | -1.00% | 139,460 |
| Aug 13, 2026 | 90.65 | 90.85 | 86.95 | 89.28 | 89.14 | -0.33% | 289,510 |
| Aug 12, 2026 | 88.93 | 91.00 | 87.37 | 89.58 | 89.44 | -1.10% | 343,108 |
| Aug 11, 2026 | 90.73 | 93.33 | 90.47 | 90.58 | 90.44 | -1.02% | 342,967 |
| Aug 10, 2026 | 93.80 | 94.35 | 91.18 | 91.51 | 91.37 | -3.67% | 306,954 |
| Aug 7, 2026 | 86.59 | 95.68 | 86.59 | 95.00 | 94.85 | 11.36% | 464,435 |
| Aug 6, 2026 | 86.30 | 86.30 | 83.96 | 85.31 | 85.18 | 0.59% | 395,200 |
| Aug 5, 2026 | 86.59 | 87.43 | 83.93 | 84.81 | 84.68 | -1.64% | 195,029 |
| Aug 4, 2026 | 82.16 | 86.35 | 81.99 | 86.22 | 86.09 | 2.50% | 174,080 |
| Aug 3, 2026 | 82.08 | 84.15 | 82.08 | 84.12 | 83.99 | 3.95% | 191,889 |
| Jul 31, 2026 | 79.62 | 81.08 | 79.19 | 80.92 | 80.79 | 0.05% | 81,590 |