ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	79.62	81.08	79.19	80.92	80.92	0.05%	81,589
Jul 30, 2026	81.60	83.03	79.56	80.88	80.88	-2.59%	204,624
Jul 29, 2026	83.14	84.05	81.16	83.03	83.03	-0.13%	253,211
Jul 28, 2026	81.74	84.79	81.49	83.14	83.14	3.91%	229,894
Jul 27, 2026	79.94	81.77	79.83	80.01	80.01	0.62%	166,713
Jul 24, 2026	76.44	81.69	76.44	79.52	79.52	3.15%	299,814
Jul 23, 2026	75.72	77.72	75.72	77.09	77.09	0.57%	275,400
Jul 22, 2026	76.24	76.74	74.83	76.65	76.65	2.20%	166,062
Jul 21, 2026	76.00	76.77	74.92	75.00	75.00	-3.10%	111,726
Jul 20, 2026	78.03	78.78	76.98	77.40	77.40	-1.85%	159,561
Jul 17, 2026	80.73	82.65	78.75	78.86	78.86	-2.69%	196,794
Jul 16, 2026	79.35	81.84	78.63	81.04	81.04	3.95%	276,067
Jul 15, 2026	76.43	79.68	75.96	77.96	77.96	2.11%	338,382
Jul 14, 2026	77.66	77.66	75.70	76.35	76.35	-3.51%	312,818
Jul 13, 2026	77.56	80.43	77.53	79.13	79.13	2.99%	400,507
Jul 10, 2026	76.90	78.15	75.77	76.83	76.83	0.64%	117,211
Jul 9, 2026	76.54	76.73	74.22	76.34	76.34	-1.55%	211,431
Jul 8, 2026	76.41	80.65	76.16	77.54	77.54	0.73%	339,463
Jul 7, 2026	76.29	77.89	75.85	76.98	76.98	2.85%	310,221
Jul 6, 2026	74.51	75.47	72.31	74.85	74.85	-0.19%	163,394
Jul 2, 2026	72.40	75.00	72.37	74.99	74.99	3.51%	525,191
Jul 1, 2026	73.50	74.38	72.23	72.45	72.45	-0.56%	205,321
Jun 30, 2026	74.00	75.00	72.50	72.86	72.86	-2.19%	256,678
Jun 29, 2026	71.62	74.67	69.94	74.49	74.49	4.17%	371,384
Jun 26, 2026	66.79	72.21	66.79	71.51	71.51	9.83%	529,564
Jun 25, 2026	67.59	69.13	64.95	65.11	65.11	-4.09%	256,444
Jun 24, 2026	67.50	69.57	67.50	67.89	67.89	0.41%	267,864
Jun 23, 2026	65.39	67.70	64.41	67.61	67.61	4.76%	264,963
Jun 22, 2026	66.44	66.58	63.00	64.54	64.54	-2.96%	317,988
Jun 18, 2026	72.20	72.20	66.00	66.51	66.51	-7.88%	443,759
Jun 17, 2026	72.39	73.88	71.90	72.20	72.20	-0.76%	348,423
Jun 16, 2026	72.20	73.75	72.20	72.75	72.75	0.83%	254,037
Jun 15, 2026	72.51	73.42	70.85	72.15	72.15	-0.84%	300,490
Jun 12, 2026	71.74	73.94	71.46	72.76	72.76	0.37%	166,040
Jun 11, 2026	71.80	73.12	70.95	72.49	72.49	1.26%	244,179
Jun 10, 2026	71.94	72.78	70.91	71.59	71.59	0.27%	256,568
Jun 9, 2026	70.50	72.25	70.50	71.40	71.40	0.88%	196,063
Jun 8, 2026	69.55	70.99	69.29	70.78	70.78	1.29%	168,774
Jun 5, 2026	69.37	70.53	68.89	69.88	69.88	1.78%	186,440
Jun 4, 2026	69.52	70.95	68.34	68.80	68.66	0.69%	274,126
Jun 3, 2026	69.05	71.50	67.17	68.33	68.19	-1.90%	217,626
Jun 2, 2026	69.76	70.15	68.14	69.65	69.51	-1.75%	206,441
Jun 1, 2026	68.84	71.70	68.83	70.89	70.75	2.98%	243,045
May 29, 2026	69.21	70.23	68.27	68.84	68.70	-0.61%	258,849
May 28, 2026	68.02	70.15	67.66	69.26	69.12	1.39%	255,174
May 27, 2026	67.90	69.12	67.17	68.31	68.17	0.18%	256,679
May 26, 2026	68.17	68.81	67.73	68.19	68.05	-1.07%	192,196
May 22, 2026	68.17	70.00	68.06	68.93	68.79	1.32%	232,392
May 21, 2026	67.57	69.41	65.68	68.03	67.89	-0.73%	284,632
May 20, 2026	66.12	68.74	64.89	68.53	68.39	2.96%	474,168