Skip to main content
logo
ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
68.33
-1.32 (-1.90%)
At close: Jun 3, 2026, 4:00 PM EDT
66.97
-1.36 (-1.99%)
After-hours: Jun 3, 2026, 4:25 PM EDT

ICF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202669.0571.5067.1768.3368.33-1.90%217,611
Jun 2, 202669.7670.1568.1469.6569.65-1.75%200,877
Jun 1, 202668.8471.7068.8370.8970.892.98%229,806
May 29, 202669.2170.2368.2768.8468.84-0.61%256,977
May 28, 202668.0270.1567.6669.2669.261.39%253,900
May 27, 202667.9069.1267.1768.3168.310.18%248,528
May 26, 202668.1768.8167.7368.1968.19-1.07%185,418
May 22, 202668.1770.0068.0668.9368.931.32%222,963
May 21, 202667.5769.4165.6868.0368.03-0.73%284,594
May 20, 202666.1268.7464.8968.5368.532.96%470,404
May 19, 202666.2767.9565.0066.5666.563.15%550,156
May 18, 202661.2365.0061.2164.5364.535.58%323,607
May 15, 202661.4962.1160.2161.1261.120.43%254,472
May 14, 202660.1661.6259.0160.8660.861.60%356,948
May 13, 202664.2664.4858.8359.9059.90-6.93%520,511
May 12, 202667.3968.0164.2664.3664.36-4.33%465,675
May 11, 202670.3372.0066.2267.2767.27-3.36%499,510
May 8, 202674.5075.3066.6469.6169.61-6.56%870,181
May 7, 202673.4675.6873.2074.5074.501.25%527,809
May 6, 202674.3074.4071.5973.5873.58-1.27%515,164
May 5, 202673.4075.1872.4674.5374.531.51%437,487
May 4, 202672.7474.6072.3073.4273.420.08%540,251
May 1, 202672.4174.1071.0873.3673.362.37%478,338
Apr 30, 202668.5671.7868.1771.6671.664.51%570,700
Apr 29, 202667.3769.2467.1668.5768.571.60%828,221
Apr 28, 202666.8867.9565.2467.4967.491.92%710,958
Apr 27, 202667.8969.4565.8666.2266.22-1.85%571,414
Apr 24, 202666.7768.1265.8767.4767.470.78%994,692
Apr 23, 202668.2669.0064.5266.9566.95-2.32%405,096
Apr 22, 202669.0269.9967.8268.5468.54-0.10%381,070
Apr 21, 202668.8869.7768.1268.6168.610.62%522,881
Apr 20, 202670.5373.2667.8668.1968.19-3.32%450,490
Apr 17, 202673.7374.3770.2070.5370.53-3.26%338,682
Apr 16, 202673.0674.1972.3272.9172.91-0.21%171,424
Apr 15, 202670.1573.2669.7173.0673.064.03%302,611
Apr 14, 202669.8371.4168.7970.2370.230.21%188,492
Apr 13, 202667.2770.4766.8370.0870.083.75%209,454
Apr 10, 202668.7368.7367.2867.5567.55-2.04%219,900
Apr 9, 202669.2069.2767.7868.9668.96-0.35%250,509
Apr 8, 202669.7570.0068.2669.2069.202.41%380,125
Apr 7, 202667.5968.1066.0167.5767.57-0.12%261,634
Apr 6, 202667.3468.1166.9367.6567.650.82%132,627
Apr 2, 202665.0467.1264.6967.1067.102.47%350,987
Apr 1, 202665.2966.5564.7865.4865.480.29%359,763
Mar 31, 202666.1467.6164.8965.2965.29-0.76%222,698
Mar 30, 202665.0865.9564.7965.7965.791.57%624,942
Mar 27, 202665.2565.3064.3464.7764.77-1.33%443,211
Mar 26, 202666.0866.9165.0065.7865.64-0.57%499,747
Mar 25, 202669.4370.5165.1366.1666.02-3.85%494,871
Mar 24, 202667.9769.0166.7168.8168.66-0.07%263,445