ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	98.09	99.39	95.58	98.10	98.10	-0.43%	43,203
Nov 2, 2026	95.51	99.21	95.05	98.52	98.52	3.18%	306,884
Oct 30, 2026	95.75	97.97	93.88	95.48	95.48	-0.38%	261,293
Oct 29, 2026	95.52	96.66	94.37	95.84	95.84	1.25%	104,157
Oct 28, 2026	94.99	95.84	93.39	94.66	94.66	-0.77%	133,394
Oct 27, 2026	95.39	95.73	93.77	95.39	95.39	-0.16%	96,792
Oct 26, 2026	94.24	97.07	94.24	95.54	95.54	1.21%	163,890
Oct 23, 2026	93.06	94.90	91.86	94.40	94.40	1.15%	177,441
Oct 22, 2026	91.00	93.60	91.00	93.33	93.33	3.76%	231,274
Oct 21, 2026	89.36	90.33	88.66	89.95	89.95	0.19%	124,922
Oct 20, 2026	89.88	90.94	88.72	89.78	89.78	1.49%	151,258
Oct 19, 2026	88.70	89.30	86.81	88.46	88.46	-1.08%	165,418
Oct 16, 2026	89.29	90.49	88.54	89.43	89.43	0.74%	114,300
Oct 15, 2026	87.02	89.75	86.76	88.77	88.77	2.42%	99,302
Oct 14, 2026	86.88	88.26	85.89	86.67	86.67	-0.88%	130,223
Oct 13, 2026	88.04	88.17	86.55	87.44	87.44	-0.33%	156,895
Oct 12, 2026	87.62	88.11	86.57	87.73	87.73	0.21%	138,873
Oct 9, 2026	86.59	88.33	86.59	87.55	87.55	0.84%	169,128
Oct 8, 2026	83.22	87.67	82.84	86.82	86.82	4.79%	276,089
Oct 7, 2026	82.32	84.17	82.01	82.85	82.85	-0.29%	187,681
Oct 6, 2026	83.50	85.02	82.81	83.09	83.09	0.28%	186,092
Oct 5, 2026	81.47	83.14	81.01	82.86	82.86	1.22%	140,856
Oct 2, 2026	85.20	85.84	81.80	81.86	81.86	-3.66%	123,395
Oct 1, 2026	84.40	86.79	84.07	84.97	84.97	2.21%	184,466
Sep 30, 2026	83.50	84.09	82.67	83.13	83.13	0.01%	161,964
Sep 29, 2026	82.23	84.07	82.15	83.12	83.12	0.14%	299,634
Sep 28, 2026	83.17	83.41	81.96	83.00	83.00	-0.67%	140,502
Sep 25, 2026	82.61	84.00	82.11	83.56	83.56	0.67%	235,309
Sep 24, 2026	84.04	84.04	82.27	83.00	83.00	-0.81%	146,541
Sep 23, 2026	83.71	84.53	83.20	83.68	83.68	0.12%	107,052
Sep 22, 2026	84.75	84.75	82.66	83.58	83.58	-0.62%	263,631
Sep 21, 2026	85.20	85.94	84.00	84.10	84.10	-1.30%	164,984
Sep 18, 2026	86.68	87.00	84.92	85.21	85.21	-1.70%	304,476
Sep 17, 2026	87.75	89.83	86.18	86.68	86.68	-0.89%	147,777
Sep 16, 2026	88.42	89.49	87.04	87.46	87.46	-1.52%	280,350
Sep 15, 2026	87.46	90.01	86.40	88.81	88.81	0.59%	279,677
Sep 14, 2026	87.23	88.38	86.80	88.29	88.29	2.72%	126,210
Sep 11, 2026	86.07	86.92	84.76	85.95	85.95	0.23%	147,618
Sep 10, 2026	86.29	87.10	85.60	85.75	85.75	-0.51%	106,403
Sep 9, 2026	87.25	87.29	85.98	86.19	86.19	-1.21%	215,206
Sep 8, 2026	86.83	87.37	83.45	87.25	87.25	-0.85%	165,984
Sep 4, 2026	87.83	89.55	87.40	88.00	88.00	-2.07%	218,049
Sep 3, 2026	89.66	90.70	88.33	90.00	89.86	1.90%	144,216
Sep 2, 2026	88.48	89.28	87.30	88.32	88.18	-0.55%	181,121
Sep 1, 2026	88.83	90.75	88.18	88.81	88.67	-0.33%	195,678
Aug 31, 2026	90.22	90.30	88.89	89.10	88.96	-1.24%	112,261
Aug 28, 2026	91.04	91.72	90.03	90.22	90.08	0.47%	100,138
Aug 27, 2026	88.19	90.09	88.19	89.80	89.66	0.51%	146,479
Aug 26, 2026	88.83	89.70	88.13	89.34	89.20	1.09%	106,870
Aug 25, 2026	88.70	88.89	88.12	88.38	88.24	-0.52%	140,905