ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
6.63
+0.01 (0.15%)
May 30, 2025, 4:00 PM - Market closed
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.58 | 6.64 | 6.53 | 6.63 | 6.63 | 0.15% | 581,417 |
| May 29, 2025 | 6.67 | 6.69 | 6.57 | 6.62 | 6.62 | -0.30% | 788,833 |
| May 28, 2025 | 6.57 | 6.68 | 6.54 | 6.64 | 6.64 | 3.11% | 746,272 |
| May 27, 2025 | 6.43 | 6.46 | 6.39 | 6.44 | 6.44 | 0.94% | 793,049 |
| May 23, 2025 | 6.30 | 6.41 | 6.28 | 6.38 | 6.38 | 0.63% | 470,426 |
| May 22, 2025 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | -1.86% | 567,901 |
| May 21, 2025 | 6.47 | 6.54 | 6.39 | 6.46 | 6.46 | -1.67% | 889,147 |
| May 20, 2025 | 6.58 | 6.61 | 6.50 | 6.57 | 6.57 | -0.30% | 652,056 |
| May 19, 2025 | 6.65 | 6.65 | 6.57 | 6.59 | 6.59 | -2.23% | 1,038,594 |
| May 16, 2025 | 6.76 | 6.78 | 6.69 | 6.74 | 6.74 | -0.59% | 810,159 |
| May 15, 2025 | 6.78 | 6.83 | 6.75 | 6.78 | 6.78 | -0.44% | 909,411 |
| May 14, 2025 | 6.84 | 6.89 | 6.80 | 6.81 | 6.81 | -0.29% | 598,043 |
| May 13, 2025 | 6.68 | 6.86 | 6.68 | 6.83 | 6.83 | -0.15% | 1,057,626 |
| May 12, 2025 | 6.95 | 6.95 | 6.82 | 6.84 | 6.84 | -1.01% | 489,273 |
| May 9, 2025 | 6.92 | 6.93 | 6.82 | 6.91 | 6.91 | 1.02% | 409,427 |
| May 8, 2025 | 6.80 | 6.90 | 6.75 | 6.84 | 6.84 | -0.15% | 594,138 |
| May 7, 2025 | 6.85 | 6.91 | 6.81 | 6.85 | 6.85 | 0.15% | 727,992 |
| May 6, 2025 | 6.80 | 6.85 | 6.78 | 6.84 | 6.84 | 0.44% | 761,298 |
| May 5, 2025 | 6.84 | 6.84 | 6.80 | 6.81 | 6.81 | 0.29% | 447,994 |
| May 2, 2025 | 6.76 | 6.84 | 6.71 | 6.79 | 6.79 | 1.49% | 1,056,704 |
| May 1, 2025 | 6.64 | 6.79 | 6.64 | 6.69 | 6.69 | 0.75% | 675,776 |
| Apr 30, 2025 | 6.58 | 6.66 | 6.52 | 6.64 | 6.64 | -1.19% | 594,243 |
| Apr 29, 2025 | 6.66 | 6.74 | 6.64 | 6.72 | 6.72 | -0.15% | 644,751 |
| Apr 28, 2025 | 6.74 | 6.80 | 6.65 | 6.73 | 6.73 | -0.15% | 912,484 |
| Apr 25, 2025 | 6.67 | 6.74 | 6.66 | 6.74 | 6.74 | 1.05% | 580,009 |
| Apr 24, 2025 | 6.61 | 6.72 | 6.60 | 6.67 | 6.67 | 1.37% | 775,771 |
| Apr 23, 2025 | 6.62 | 6.64 | 6.52 | 6.58 | 6.58 | 1.39% | 717,677 |
| Apr 22, 2025 | 6.41 | 6.51 | 6.37 | 6.49 | 6.49 | 2.04% | 579,893 |
| Apr 21, 2025 | 6.36 | 6.39 | 6.29 | 6.36 | 6.36 | -0.16% | 585,502 |
| Apr 17, 2025 | 6.33 | 6.43 | 6.30 | 6.37 | 6.37 | 0.95% | 447,976 |
| Apr 16, 2025 | 6.32 | 6.45 | 6.26 | 6.31 | 6.31 | -0.16% | 955,449 |
| Apr 15, 2025 | 6.35 | 6.40 | 6.31 | 6.32 | 6.32 | - | 444,246 |
| Apr 14, 2025 | 6.31 | 6.34 | 6.24 | 6.32 | 6.32 | 0.64% | 619,058 |
| Apr 11, 2025 | 6.08 | 6.37 | 6.03 | 6.28 | 6.28 | 5.02% | 1,156,431 |
| Apr 10, 2025 | 5.92 | 6.02 | 5.85 | 5.98 | 5.98 | -2.61% | 869,933 |
| Apr 9, 2025 | 5.76 | 6.16 | 5.69 | 6.14 | 6.14 | 8.48% | 2,060,738 |
| Apr 8, 2025 | 5.89 | 5.91 | 5.54 | 5.66 | 5.66 | 2.35% | 1,709,356 |
| Apr 7, 2025 | 5.48 | 5.72 | 5.43 | 5.53 | 5.53 | 3.36% | 1,555,838 |
| Apr 4, 2025 | 5.48 | 5.50 | 5.21 | 5.35 | 5.35 | -5.81% | 1,268,261 |
| Apr 3, 2025 | 5.63 | 5.76 | 5.62 | 5.68 | 5.68 | -1.39% | 723,204 |
| Apr 2, 2025 | 5.70 | 5.77 | 5.67 | 5.76 | 5.76 | - | 672,402 |
| Apr 1, 2025 | 5.77 | 5.78 | 5.63 | 5.76 | 5.76 | 1.23% | 1,214,685 |
| Mar 31, 2025 | 5.59 | 5.70 | 5.58 | 5.69 | 5.69 | - | 602,804 |
| Mar 28, 2025 | 5.80 | 5.82 | 5.67 | 5.69 | 5.69 | -2.23% | 470,621 |
| 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 |