ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	86.68	87.00	84.92	85.21	85.21	-1.70%	280,730
Sep 17, 2026	87.75	89.83	86.18	86.68	86.68	-0.89%	137,386
Sep 16, 2026	88.42	89.49	87.04	87.46	87.46	-1.52%	280,348
Sep 15, 2026	87.46	90.01	86.40	88.81	88.81	0.59%	279,676
Sep 14, 2026	87.23	88.38	86.80	88.29	88.29	2.72%	124,160
Sep 11, 2026	86.07	86.92	84.76	85.95	85.95	0.23%	145,601
Sep 10, 2026	86.29	87.10	85.60	85.75	85.75	-0.51%	106,392
Sep 9, 2026	87.25	87.29	85.98	86.19	86.19	-1.21%	210,920
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
Aug 24, 2026	89.22	89.53	88.22	88.84	88.70	-0.19%	152,221
Aug 21, 2026	89.13	90.23	87.97	89.01	88.87	-0.07%	218,576
Aug 20, 2026	89.98	91.00	88.57	89.07	88.93	-1.02%	110,089
Aug 19, 2026	88.82	91.16	88.82	89.99	89.85	2.26%	140,936
Aug 18, 2026	86.50	89.13	86.50	88.00	87.86	1.73%	195,469
Aug 17, 2026	87.47	87.98	86.43	86.50	86.37	-2.14%	118,921
Aug 14, 2026	89.27	90.46	87.74	88.39	88.25	-1.00%	139,460
Aug 13, 2026	90.65	90.85	86.95	89.28	89.14	-0.33%	289,510
Aug 12, 2026	88.93	91.00	87.37	89.58	89.44	-1.10%	343,108
Aug 11, 2026	90.73	93.33	90.47	90.58	90.44	-1.02%	342,967
Aug 10, 2026	93.80	94.35	91.18	91.51	91.37	-3.67%	306,954
Aug 7, 2026	86.59	95.68	86.59	95.00	94.85	11.36%	464,435
Aug 6, 2026	86.30	86.30	83.96	85.31	85.18	0.59%	395,200
Aug 5, 2026	86.59	87.43	83.93	84.81	84.68	-1.64%	195,029
Aug 4, 2026	82.16	86.35	81.99	86.22	86.09	2.50%	174,080
Aug 3, 2026	82.08	84.15	82.08	84.12	83.99	3.95%	191,889
Jul 31, 2026	79.62	81.08	79.19	80.92	80.79	0.05%	81,590
Jul 30, 2026	81.60	83.03	79.56	80.88	80.75	-2.59%	206,018
Jul 29, 2026	83.14	84.05	81.16	83.03	82.90	-0.13%	254,604
Jul 28, 2026	81.74	84.79	81.49	83.14	83.01	3.91%	229,895
Jul 27, 2026	79.94	81.77	79.83	80.01	79.89	0.62%	166,713
Jul 24, 2026	76.44	81.69	76.44	79.52	79.40	3.15%	299,815
Jul 23, 2026	75.72	77.72	75.72	77.09	76.97	0.57%	275,446
Jul 22, 2026	76.24	76.74	74.83	76.65	76.53	2.20%	166,063
Jul 21, 2026	76.00	76.77	74.92	75.00	74.88	-3.10%	117,165
Jul 20, 2026	78.03	78.78	76.98	77.40	77.28	-1.85%	164,942
Jul 17, 2026	80.73	82.65	78.75	78.86	78.74	-2.69%	196,794
Jul 16, 2026	79.35	81.84	78.63	81.04	80.91	3.95%	276,067
Jul 15, 2026	76.43	79.68	75.96	77.96	77.84	2.11%	338,382
Jul 14, 2026	77.66	77.66	75.70	76.35	76.23	-3.51%	312,818
Jul 13, 2026	77.56	80.43	77.53	79.13	79.01	2.99%	401,007
Jul 10, 2026	76.90	78.15	75.77	76.83	76.71	0.64%	147,856