ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
5.69
-0.13 (-2.23%)
At close: Mar 28, 2025, 4:00 PM
5.70
+0.01 (0.17%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.80 | 5.82 | 5.67 | 5.69 | 5.69 | -2.23% | 470,372 |
| Mar 27, 2025 | 5.70 | 5.85 | 5.67 | 5.82 | 5.82 | 1.39% | 563,134 |
| Mar 26, 2025 | 5.68 | 5.75 | 5.68 | 5.74 | 5.74 | - | 681,862 |
| Mar 25, 2025 | 5.94 | 5.97 | 5.62 | 5.74 | 5.74 | -2.05% | 1,091,074 |
| Mar 24, 2025 | 5.84 | 5.90 | 5.84 | 5.86 | 5.86 | -0.51% | 503,323 |
| Mar 21, 2025 | 5.92 | 5.93 | 5.86 | 5.89 | 5.89 | -1.34% | 556,933 |
| Mar 20, 2025 | 5.89 | 5.98 | 5.85 | 5.97 | 5.97 | -1.81% | 696,628 |
| Mar 19, 2025 | 6.05 | 6.11 | 5.95 | 6.08 | 6.08 | 0.16% | 704,738 |
| Mar 18, 2025 | 6.23 | 6.25 | 6.06 | 6.07 | 6.07 | -4.11% | 834,225 |
| Mar 17, 2025 | 6.26 | 6.36 | 6.26 | 6.33 | 6.33 | 1.28% | 625,211 |
| Mar 14, 2025 | 6.19 | 6.26 | 6.15 | 6.25 | 6.25 | 2.12% | 331,325 |
| Mar 13, 2025 | 6.10 | 6.17 | 6.04 | 6.12 | 6.12 | -1.29% | 481,543 |
| Mar 12, 2025 | 6.24 | 6.25 | 6.17 | 6.20 | 6.20 | 0.32% | 704,302 |
| Mar 11, 2025 | 6.05 | 6.20 | 6.04 | 6.18 | 6.14 | 2.32% | 813,673 |
| Mar 10, 2025 | 6.08 | 6.17 | 5.96 | 6.04 | 6.00 | -0.17% | 1,150,431 |
| Mar 7, 2025 | 6.04 | 6.10 | 5.97 | 6.05 | 6.01 | -0.33% | 642,759 |
| Mar 6, 2025 | 6.06 | 6.18 | 6.02 | 6.07 | 6.03 | 0.33% | 939,725 |
| Mar 5, 2025 | 5.89 | 6.07 | 5.85 | 6.05 | 6.01 | 4.67% | 844,336 |
| Mar 4, 2025 | 5.80 | 5.85 | 5.71 | 5.78 | 5.74 | -2.03% | 922,600 |
| Mar 3, 2025 | 6.12 | 6.15 | 5.86 | 5.90 | 5.86 | -2.16% | 1,092,850 |
| Feb 28, 2025 | 6.10 | 6.11 | 5.95 | 6.03 | 5.99 | -1.95% | 910,668 |
| Feb 27, 2025 | 6.16 | 6.21 | 6.09 | 6.15 | 6.11 | 2.84% | 1,086,958 |
| Feb 26, 2025 | 6.16 | 6.17 | 5.45 | 5.98 | 5.94 | -7.29% | 4,827,954 |
| Feb 25, 2025 | 6.26 | 6.57 | 6.23 | 6.45 | 6.41 | 5.74% | 4,479,446 |
| Feb 24, 2025 | 6.17 | 6.18 | 6.07 | 6.10 | 6.06 | -1.13% | 582,183 |
| Feb 21, 2025 | 6.25 | 6.28 | 6.15 | 6.17 | 6.13 | -0.96% | 717,618 |
| Feb 20, 2025 | 6.42 | 6.43 | 6.22 | 6.23 | 6.19 | 1.63% | 1,474,005 |
| Feb 19, 2025 | 6.19 | 6.21 | 6.10 | 6.13 | 6.09 | - | 696,975 |
| Feb 18, 2025 | 6.08 | 6.17 | 6.05 | 6.13 | 6.09 | 4.25% | 634,519 |
| Feb 14, 2025 | 5.92 | 5.95 | 5.87 | 5.88 | 5.84 | -0.51% | 384,712 |
| Feb 13, 2025 | 5.86 | 5.94 | 5.81 | 5.91 | 5.87 | -0.51% | 616,844 |
| Feb 12, 2025 | 6.00 | 6.04 | 5.89 | 5.94 | 5.90 | -1.98% | 810,215 |
| Feb 11, 2025 | 6.12 | 6.16 | 6.04 | 6.06 | 6.02 | - | 667,719 |
| Feb 10, 2025 | 6.04 | 6.12 | 6.03 | 6.06 | 6.02 | 2.36% | 530,327 |
| Feb 7, 2025 | 5.94 | 5.98 | 5.88 | 5.92 | 5.88 | 0.34% | 596,994 |
| Feb 6, 2025 | 6.02 | 6.05 | 5.88 | 5.90 | 5.86 | -1.67% | 793,321 |
| Feb 5, 2025 | 6.01 | 6.12 | 6.00 | 6.00 | 5.96 | -0.17% | 796,774 |
| Feb 4, 2025 | 5.88 | 6.06 | 5.87 | 6.01 | 5.97 | 2.91% | 536,806 |
| Feb 3, 2025 | 5.80 | 5.91 | 5.75 | 5.84 | 5.80 | -0.68% | 1,081,521 |
| Jan 31, 2025 | 5.91 | 5.93 | 5.85 | 5.88 | 5.84 | -0.68% | 831,243 |
| Jan 30, 2025 | 6.00 | 6.00 | 5.87 | 5.92 | 5.88 | 0.17% | 391,879 |
| Jan 29, 2025 | 5.87 | 5.96 | 5.87 | 5.91 | 5.87 | 1.37% | 541,304 |
| Jan 28, 2025 | 5.76 | 5.83 | 5.75 | 5.83 | 5.79 | 1.04% | 326,446 |
| Jan 27, 2025 | 5.83 | 5.83 | 5.75 | 5.77 | 5.73 | -3.19% | 599,757 |
| Jan 24, 2025 | 6.07 | 6.07 | 5.85 | 5.96 | 5.92 | -1.32% | 966,262 |
| Jan 23, 2025 | 6.01 | 6.07 | 5.98 | 6.04 | 6.00 | -0.33% | 686,634 |
| Jan 22, 2025 | 6.06 | 6.18 | 6.03 | 6.06 | 6.02 | 1.85% | 1,030,213 |
| Jan 21, 2025 | 6.00 | 6.06 | 5.89 | 5.95 | 5.91 | 0.68% | 1,099,436 |
| Jan 17, 2025 | 5.75 | 5.94 | 5.75 | 5.91 | 5.87 | 3.50% | 1,134,376 |
| Jan 16, 2025 | 5.70 | 5.76 | 5.69 | 5.71 | 5.67 | -0.35% | 460,297 |