ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
89.34
+0.96 (1.09%)
At close: Aug 26, 2026, 4:00 PM EDT
88.62
-0.72 (-0.81%)
After-hours: Aug 26, 2026, 7:58 PM EDT
ICF International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 88.83 | 89.70 | 88.13 | 89.34 | 89.34 | 1.09% | 106,670 |
| Aug 25, 2026 | 88.70 | 88.89 | 88.12 | 88.38 | 88.38 | -0.52% | 140,902 |
| Aug 24, 2026 | 89.22 | 89.53 | 88.22 | 88.84 | 88.84 | -0.19% | 152,156 |
| Aug 21, 2026 | 89.13 | 90.23 | 87.97 | 89.01 | 89.01 | -0.07% | 218,575 |
| Aug 20, 2026 | 89.98 | 91.00 | 88.57 | 89.07 | 89.07 | -1.02% | 110,089 |
| Aug 19, 2026 | 88.82 | 91.16 | 88.82 | 89.99 | 89.99 | 2.26% | 140,936 |
| Aug 18, 2026 | 86.50 | 89.13 | 86.50 | 88.00 | 88.00 | 1.73% | 195,469 |
| Aug 17, 2026 | 87.47 | 87.98 | 86.43 | 86.50 | 86.50 | -2.14% | 118,921 |
| Aug 14, 2026 | 89.27 | 90.46 | 87.74 | 88.39 | 88.39 | -1.00% | 139,460 |
| Aug 13, 2026 | 90.65 | 90.85 | 86.95 | 89.28 | 89.28 | -0.33% | 289,510 |
| Aug 12, 2026 | 88.93 | 91.00 | 87.37 | 89.58 | 89.58 | -1.10% | 343,108 |
| Aug 11, 2026 | 90.73 | 93.33 | 90.47 | 90.58 | 90.58 | -1.02% | 342,967 |
| Aug 10, 2026 | 93.80 | 94.35 | 91.18 | 91.51 | 91.51 | -3.67% | 306,954 |
| Aug 7, 2026 | 86.59 | 95.68 | 86.59 | 95.00 | 95.00 | 11.36% | 464,435 |
| Aug 6, 2026 | 86.30 | 86.30 | 83.96 | 85.31 | 85.31 | 0.59% | 395,200 |
| Aug 5, 2026 | 86.59 | 87.43 | 83.93 | 84.81 | 84.81 | -1.64% | 195,029 |
| Aug 4, 2026 | 82.16 | 86.35 | 81.99 | 86.22 | 86.22 | 2.50% | 174,080 |
| Aug 3, 2026 | 82.08 | 84.15 | 82.08 | 84.12 | 84.12 | 3.95% | 191,889 |
| Jul 31, 2026 | 79.62 | 81.08 | 79.19 | 80.92 | 80.92 | 0.05% | 81,590 |
| Jul 30, 2026 | 81.60 | 83.03 | 79.56 | 80.88 | 80.88 | -2.59% | 206,018 |
| Jul 29, 2026 | 83.14 | 84.05 | 81.16 | 83.03 | 83.03 | -0.13% | 254,604 |
| Jul 28, 2026 | 81.74 | 84.79 | 81.49 | 83.14 | 83.14 | 3.91% | 229,895 |
| 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% | 299,815 |
| Jul 23, 2026 | 75.72 | 77.72 | 75.72 | 77.09 | 77.09 | 0.57% | 275,446 |
| Jul 22, 2026 | 76.24 | 76.74 | 74.83 | 76.65 | 76.65 | 2.20% | 166,063 |
| Jul 21, 2026 | 76.00 | 76.77 | 74.92 | 75.00 | 75.00 | -3.10% | 117,165 |
| Jul 20, 2026 | 78.03 | 78.78 | 76.98 | 77.40 | 77.40 | -1.85% | 164,942 |
| 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% | 401,007 |
| Jul 10, 2026 | 76.90 | 78.15 | 75.77 | 76.83 | 76.83 | 0.64% | 147,856 |
| 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% | 364,093 |
| 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% | 576,740 |
| 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% | 256,778 |
| Jun 29, 2026 | 71.62 | 74.67 | 69.94 | 74.49 | 74.49 | 4.17% | 380,809 |
| Jun 26, 2026 | 66.79 | 72.21 | 66.79 | 71.51 | 71.51 | 9.83% | 535,136 |
| Jun 25, 2026 | 67.59 | 69.13 | 64.95 | 65.11 | 65.11 | -4.09% | 260,887 |
| 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 |