ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	67.39	68.01	64.26	64.36	64.36	-4.33%	455,897
May 11, 2026	70.33	72.00	66.22	67.27	67.27	-3.36%	488,310
May 8, 2026	74.50	75.30	66.64	69.61	69.61	-6.56%	839,461
May 7, 2026	73.46	75.68	73.20	74.50	74.50	1.25%	512,968
May 6, 2026	74.30	74.40	71.59	73.58	73.58	-1.27%	512,074
May 5, 2026	73.40	75.18	72.46	74.53	74.53	1.51%	424,202
May 4, 2026	72.74	74.60	72.30	73.42	73.42	0.08%	538,014
May 1, 2026	72.41	74.10	71.08	73.36	73.36	2.37%	468,993
Apr 30, 2026	68.56	71.78	68.17	71.66	71.66	4.51%	556,498
Apr 29, 2026	67.37	69.24	67.16	68.57	68.57	1.60%	828,221
Apr 28, 2026	66.88	67.95	65.24	67.49	67.49	1.92%	710,958
Apr 27, 2026	67.89	69.45	65.86	66.22	66.22	-1.85%	571,414
Apr 24, 2026	66.77	68.12	65.87	67.47	67.47	0.78%	994,692
Apr 23, 2026	68.26	69.00	64.52	66.95	66.95	-2.32%	405,096
Apr 22, 2026	69.02	69.99	67.82	68.54	68.54	-0.10%	381,070
Apr 21, 2026	68.88	69.77	68.12	68.61	68.61	0.62%	522,881
Apr 20, 2026	70.53	73.26	67.86	68.19	68.19	-3.32%	450,490
Apr 17, 2026	73.73	74.37	70.20	70.53	70.53	-3.26%	338,682
Apr 16, 2026	73.06	74.19	72.32	72.91	72.91	-0.21%	171,424
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%	188,492
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%	250,509
Apr 8, 2026	69.75	70.00	68.26	69.20	69.20	2.41%	380,125
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