ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
5.09
-0.11 (-2.02%)
Feb 25, 2026, 12:00 PM EST - Market open
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5.15 | 5.15 | 5.03 | 5.08 | - | -2.22% | 538,552 |
| Feb 24, 2026 | 5.20 | 5.25 | 5.15 | 5.19 | 5.19 | -1.70% | 1,886,438 |
| Feb 23, 2026 | 5.36 | 5.38 | 5.24 | 5.28 | 5.28 | -2.76% | 1,468,848 |
| Feb 20, 2026 | 5.38 | 5.46 | 5.36 | 5.43 | 5.43 | 0.74% | 1,021,928 |
| Feb 19, 2026 | 5.36 | 5.44 | 5.32 | 5.39 | 5.39 | -2.00% | 1,040,237 |
| Feb 18, 2026 | 5.54 | 5.56 | 5.45 | 5.50 | 5.50 | -4.84% | 2,809,692 |
| Feb 17, 2026 | 5.70 | 5.82 | 5.68 | 5.78 | 5.78 | 0.87% | 1,145,999 |
| Feb 13, 2026 | 5.70 | 5.77 | 5.68 | 5.73 | 5.73 | - | 757,700 |
| Feb 12, 2026 | 5.82 | 5.87 | 5.68 | 5.73 | 5.73 | -0.35% | 1,461,597 |
| Feb 11, 2026 | 5.67 | 5.75 | 5.66 | 5.75 | 5.75 | 0.88% | 917,420 |
| Feb 10, 2026 | 5.65 | 5.74 | 5.65 | 5.70 | 5.70 | 1.42% | 1,092,446 |
| Feb 9, 2026 | 5.48 | 5.64 | 5.47 | 5.62 | 5.62 | 2.37% | 2,267,140 |
| Feb 6, 2026 | 5.42 | 5.49 | 5.40 | 5.49 | 5.49 | 1.29% | 788,833 |
| Feb 5, 2026 | 5.47 | 5.51 | 5.41 | 5.42 | 5.42 | -2.17% | 1,745,057 |
| Feb 4, 2026 | 5.52 | 5.62 | 5.44 | 5.54 | 5.54 | 0.18% | 2,372,157 |
| Feb 3, 2026 | 5.47 | 5.53 | 5.43 | 5.53 | 5.53 | 3.17% | 1,446,386 |
| Feb 2, 2026 | 5.37 | 5.43 | 5.35 | 5.36 | 5.36 | 0.19% | 1,281,099 |
| Jan 30, 2026 | 5.43 | 5.48 | 5.32 | 5.35 | 5.35 | -2.19% | 1,797,925 |
| Jan 29, 2026 | 5.46 | 5.51 | 5.40 | 5.47 | 5.47 | - | 1,099,632 |
| Jan 28, 2026 | 5.49 | 5.51 | 5.40 | 5.47 | 5.47 | -0.36% | 879,111 |
| Jan 27, 2026 | 5.40 | 5.51 | 5.40 | 5.49 | 5.49 | 1.86% | 1,165,288 |
| Jan 26, 2026 | 5.45 | 5.48 | 5.38 | 5.39 | 5.39 | -0.19% | 1,511,748 |
| Jan 23, 2026 | 5.36 | 5.44 | 5.35 | 5.40 | 5.40 | 0.37% | 1,131,329 |
| Jan 22, 2026 | 5.30 | 5.46 | 5.30 | 5.38 | 5.38 | - | 2,225,736 |
| Jan 21, 2026 | 5.28 | 5.38 | 5.26 | 5.38 | 5.38 | 0.94% | 1,734,749 |
| Jan 20, 2026 | 5.21 | 5.34 | 5.21 | 5.33 | 5.33 | - | 1,462,395 |
| Jan 16, 2026 | 5.36 | 5.36 | 5.30 | 5.33 | 5.33 | -3.62% | 1,338,460 |
| Jan 15, 2026 | 5.57 | 5.58 | 5.50 | 5.53 | 5.53 | 0.36% | 1,076,056 |
| Jan 14, 2026 | 5.38 | 5.53 | 5.38 | 5.51 | 5.51 | 1.85% | 2,781,996 |
| Jan 13, 2026 | 5.42 | 5.46 | 5.40 | 5.41 | 5.41 | 0.37% | 1,502,269 |
| Jan 12, 2026 | 5.42 | 5.48 | 5.38 | 5.39 | 5.39 | -3.58% | 823,932 |
| Jan 9, 2026 | 5.56 | 5.64 | 5.53 | 5.59 | 5.59 | 0.36% | 1,442,829 |
| Jan 8, 2026 | 5.49 | 5.60 | 5.49 | 5.57 | 5.57 | 0.54% | 1,429,900 |
| Jan 7, 2026 | 5.55 | 5.57 | 5.50 | 5.54 | 5.54 | -0.54% | 720,521 |
| Jan 6, 2026 | 5.59 | 5.61 | 5.56 | 5.57 | 5.57 | -1.24% | 610,637 |
| Jan 5, 2026 | 5.75 | 5.75 | 5.60 | 5.64 | 5.64 | -2.59% | 1,128,636 |
| Jan 2, 2026 | 5.76 | 5.84 | 5.74 | 5.79 | 5.79 | 1.40% | 1,227,127 |
| Dec 31, 2025 | 5.56 | 5.76 | 5.53 | 5.71 | 5.71 | 3.07% | 1,927,748 |
| Dec 30, 2025 | 5.62 | 5.64 | 5.53 | 5.54 | 5.54 | - | 1,231,231 |
| Dec 29, 2025 | 5.65 | 5.67 | 5.52 | 5.54 | 5.54 | - | 1,555,471 |
| Dec 26, 2025 | 5.55 | 5.56 | 5.48 | 5.54 | 5.54 | 3.55% | 993,873 |
| Dec 24, 2025 | 5.35 | 5.38 | 5.34 | 5.35 | 5.35 | 3.28% | 990,567 |
| Dec 23, 2025 | 5.11 | 5.19 | 5.10 | 5.18 | 5.18 | 1.97% | 723,949 |
| Dec 22, 2025 | 5.08 | 5.11 | 5.04 | 5.08 | 5.08 | 2.01% | 889,464 |
| Dec 19, 2025 | 4.95 | 5.00 | 4.95 | 4.98 | 4.98 | 0.40% | 728,553 |
| Dec 18, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | 1.64% | 1,013,664 |
| Dec 17, 2025 | 4.90 | 4.94 | 4.85 | 4.88 | 4.88 | -1.01% | 1,293,815 |
| Dec 16, 2025 | 4.95 | 4.98 | 4.93 | 4.93 | 4.93 | -1.00% | 658,418 |
| Dec 15, 2025 | 5.00 | 5.01 | 4.91 | 4.98 | 4.98 | -1.78% | 989,237 |
| Dec 12, 2025 | 5.06 | 5.11 | 5.02 | 5.07 | 5.07 | 0.40% | 930,649 |