ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
68.19
-2.34 (-3.32%)
At close: Apr 20, 2026, 4:00 PM EDT
68.38
+0.19 (0.28%)
After-hours: Apr 20, 2026, 7:27 PM EDT
ICF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 70.53 | 73.26 | 67.86 | 68.19 | 68.19 | -3.32% | 424,386 |
| Apr 17, 2026 | 73.73 | 74.37 | 70.20 | 70.53 | 70.53 | -3.26% | 338,281 |
| Apr 16, 2026 | 73.06 | 74.19 | 72.32 | 72.91 | 72.91 | -0.21% | 171,420 |
| Apr 15, 2026 | 70.15 | 73.26 | 69.71 | 73.06 | 73.06 | 4.03% | 302,611 |
| Apr 14, 2026 | 69.83 | 71.41 | 68.79 | 70.23 | 70.23 | 0.21% | 187,692 |
| Apr 13, 2026 | 67.27 | 70.47 | 66.83 | 70.08 | 70.08 | 3.75% | 209,454 |
| Apr 10, 2026 | 68.73 | 68.73 | 67.28 | 67.55 | 67.55 | -2.04% | 219,900 |
| Apr 9, 2026 | 69.20 | 69.27 | 67.78 | 68.96 | 68.96 | -0.35% | 250,504 |
| Apr 8, 2026 | 69.75 | 70.00 | 68.26 | 69.20 | 69.20 | 2.41% | 346,830 |
| Apr 7, 2026 | 67.59 | 68.10 | 66.01 | 67.57 | 67.57 | -0.12% | 261,634 |
| Apr 6, 2026 | 67.34 | 68.11 | 66.93 | 67.65 | 67.65 | 0.82% | 132,627 |
| Apr 2, 2026 | 65.04 | 67.12 | 64.69 | 67.10 | 67.10 | 2.47% | 350,987 |
| Apr 1, 2026 | 65.29 | 66.55 | 64.78 | 65.48 | 65.48 | 0.29% | 359,763 |
| Mar 31, 2026 | 66.14 | 67.61 | 64.89 | 65.29 | 65.29 | -0.76% | 222,698 |
| Mar 30, 2026 | 65.08 | 65.95 | 64.79 | 65.79 | 65.79 | 1.57% | 624,942 |
| Mar 27, 2026 | 65.25 | 65.30 | 64.34 | 64.77 | 64.77 | -1.54% | 443,211 |
| Mar 26, 2026 | 66.08 | 66.91 | 65.00 | 65.78 | 65.64 | -0.57% | 499,747 |
| Mar 25, 2026 | 69.43 | 70.51 | 65.13 | 66.16 | 66.02 | -3.85% | 494,871 |
| Mar 24, 2026 | 67.97 | 69.01 | 66.71 | 68.81 | 68.66 | -0.07% | 263,445 |
| Mar 23, 2026 | 67.26 | 71.07 | 66.64 | 68.86 | 68.71 | 4.51% | 396,443 |
| Mar 20, 2026 | 66.43 | 66.60 | 65.00 | 65.89 | 65.75 | -0.72% | 246,080 |
| Mar 19, 2026 | 66.07 | 67.69 | 65.99 | 66.37 | 66.23 | -0.09% | 243,875 |
| Mar 18, 2026 | 67.01 | 67.88 | 65.82 | 66.43 | 66.29 | -1.79% | 328,464 |
| Mar 17, 2026 | 69.04 | 69.95 | 67.49 | 67.64 | 67.50 | -1.05% | 342,279 |
| Mar 16, 2026 | 69.66 | 71.91 | 67.28 | 68.36 | 68.21 | -2.08% | 363,014 |
| Mar 13, 2026 | 70.25 | 70.68 | 68.44 | 69.81 | 69.66 | -0.63% | 350,561 |
| Mar 12, 2026 | 71.35 | 73.57 | 70.08 | 70.25 | 70.10 | -2.09% | 393,861 |
| Mar 11, 2026 | 72.61 | 73.05 | 71.43 | 71.75 | 71.60 | -1.47% | 296,691 |
| Mar 10, 2026 | 74.71 | 75.24 | 71.04 | 72.82 | 72.67 | -3.36% | 323,036 |
| Mar 9, 2026 | 75.95 | 76.05 | 73.01 | 75.35 | 75.19 | -0.79% | 182,775 |
| Mar 6, 2026 | 74.23 | 76.10 | 72.63 | 75.95 | 75.79 | 1.40% | 349,493 |
| Mar 5, 2026 | 75.24 | 76.49 | 73.99 | 74.90 | 74.74 | -0.94% | 215,116 |
| Mar 4, 2026 | 77.84 | 77.92 | 75.49 | 75.61 | 75.45 | -2.50% | 227,229 |
| Mar 3, 2026 | 76.30 | 78.14 | 74.92 | 77.55 | 77.38 | -0.35% | 175,237 |
| Mar 2, 2026 | 82.92 | 82.92 | 77.61 | 77.82 | 77.65 | -6.39% | 259,375 |
| Feb 27, 2026 | 78.40 | 83.50 | 75.55 | 83.13 | 82.95 | 4.28% | 398,739 |
| Feb 26, 2026 | 75.96 | 79.76 | 74.64 | 79.72 | 79.55 | 6.07% | 312,991 |
| Feb 25, 2026 | 76.07 | 76.07 | 72.84 | 75.16 | 75.00 | 0.01% | 239,482 |
| Feb 24, 2026 | 76.71 | 76.73 | 74.89 | 75.15 | 74.99 | -0.57% | 208,529 |
| Feb 23, 2026 | 78.78 | 79.48 | 75.47 | 75.58 | 75.42 | -4.34% | 106,300 |
| Feb 20, 2026 | 78.74 | 80.15 | 76.53 | 79.01 | 78.84 | 0.34% | 147,437 |
| Feb 19, 2026 | 77.96 | 79.10 | 77.29 | 78.74 | 78.57 | 0.85% | 131,056 |
| Feb 18, 2026 | 76.08 | 78.52 | 75.98 | 78.08 | 77.91 | 2.82% | 107,683 |
| Feb 17, 2026 | 77.46 | 78.22 | 75.79 | 75.94 | 75.78 | -1.39% | 136,556 |
| Feb 13, 2026 | 76.28 | 77.60 | 75.55 | 77.01 | 76.85 | 1.87% | 218,839 |
| Feb 12, 2026 | 78.29 | 79.71 | 75.13 | 75.60 | 75.44 | -3.60% | 194,685 |
| Feb 11, 2026 | 87.84 | 87.84 | 78.03 | 78.42 | 78.25 | -10.04% | 196,870 |
| Feb 10, 2026 | 86.23 | 87.67 | 85.31 | 87.17 | 86.98 | 0.95% | 122,427 |
| Feb 9, 2026 | 87.55 | 88.78 | 85.45 | 86.35 | 86.17 | -0.83% | 156,944 |
| Feb 6, 2026 | 88.77 | 89.26 | 86.53 | 87.07 | 86.88 | -1.44% | 186,472 |