ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	65.39	67.70	64.41	67.61	67.61	4.76%	254,581
Jun 22, 2026	66.44	66.58	63.00	64.54	64.54	-2.96%	316,191
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
May 19, 2026	66.27	67.95	65.00	66.56	66.42	3.15%	550,828
May 18, 2026	61.23	65.00	61.21	64.53	64.40	5.58%	329,026
May 15, 2026	61.49	62.11	60.21	61.12	61.00	0.43%	254,472
May 14, 2026	60.16	61.62	59.01	60.86	60.74	1.60%	356,948
May 13, 2026	64.26	64.48	58.83	59.90	59.78	-6.93%	520,511
May 12, 2026	67.39	68.01	64.26	64.36	64.23	-4.33%	465,675
May 11, 2026	70.33	72.00	66.22	67.27	67.13	-3.36%	499,510
May 8, 2026	74.50	75.30	66.64	69.61	69.47	-6.56%	870,181
May 7, 2026	73.46	75.68	73.20	74.50	74.35	1.25%	527,809
May 6, 2026	74.30	74.40	71.59	73.58	73.43	-1.27%	515,164
May 5, 2026	73.40	75.18	72.46	74.53	74.38	1.51%	437,487
May 4, 2026	72.74	74.60	72.30	73.42	73.27	0.08%	540,251
May 1, 2026	72.41	74.10	71.08	73.36	73.21	2.37%	478,338
Apr 30, 2026	68.56	71.78	68.17	71.66	71.51	4.51%	570,700
Apr 29, 2026	67.37	69.24	67.16	68.57	68.43	1.60%	828,221
Apr 28, 2026	66.88	67.95	65.24	67.49	67.35	1.92%	710,958
Apr 27, 2026	67.89	69.45	65.86	66.22	66.09	-1.85%	571,414
Apr 24, 2026	66.77	68.12	65.87	67.47	67.33	0.78%	994,692
Apr 23, 2026	68.26	69.00	64.52	66.95	66.81	-2.32%	405,096
Apr 22, 2026	69.02	69.99	67.82	68.54	68.40	-0.10%	381,070
Apr 21, 2026	68.88	69.77	68.12	68.61	68.47	0.62%	522,881
Apr 20, 2026	70.53	73.26	67.86	68.19	68.05	-3.32%	450,490
Apr 17, 2026	73.73	74.37	70.20	70.53	70.39	-3.26%	338,682
Apr 16, 2026	73.06	74.19	72.32	72.91	72.76	-0.21%	171,424
Apr 15, 2026	70.15	73.26	69.71	73.06	72.91	4.03%	302,611
Apr 14, 2026	69.83	71.41	68.79	70.23	70.09	0.21%	188,492
Apr 13, 2026	67.27	70.47	66.83	70.08	69.94	3.75%	209,454