ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
6.17
-0.06 (-0.96%)
Feb 21, 2025, 4:00 PM EST - Market closed
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.25 | 6.28 | 6.15 | 6.17 | 6.17 | -0.96% | 717,618 |
| Feb 20, 2025 | 6.42 | 6.43 | 6.22 | 6.23 | 6.23 | 1.63% | 1,474,005 |
| Feb 19, 2025 | 6.19 | 6.21 | 6.10 | 6.13 | 6.13 | - | 696,975 |
| Feb 18, 2025 | 6.08 | 6.17 | 6.05 | 6.13 | 6.13 | 4.25% | 634,519 |
| Feb 14, 2025 | 5.92 | 5.95 | 5.87 | 5.88 | 5.88 | -0.51% | 384,712 |
| Feb 13, 2025 | 5.86 | 5.94 | 5.81 | 5.91 | 5.91 | -0.51% | 616,844 |
| Feb 12, 2025 | 6.00 | 6.04 | 5.89 | 5.94 | 5.94 | -1.98% | 810,215 |
| Feb 11, 2025 | 6.12 | 6.16 | 6.04 | 6.06 | 6.06 | - | 667,719 |
| Feb 10, 2025 | 6.04 | 6.12 | 6.03 | 6.06 | 6.06 | 2.36% | 530,327 |
| Feb 7, 2025 | 5.94 | 5.98 | 5.88 | 5.92 | 5.92 | 0.34% | 596,994 |
| Feb 6, 2025 | 6.02 | 6.05 | 5.88 | 5.90 | 5.90 | -1.67% | 793,321 |
| Feb 5, 2025 | 6.01 | 6.12 | 6.00 | 6.00 | 6.00 | -0.17% | 796,774 |
| Feb 4, 2025 | 5.88 | 6.06 | 5.87 | 6.01 | 6.01 | 2.91% | 536,806 |
| Feb 3, 2025 | 5.80 | 5.91 | 5.75 | 5.84 | 5.84 | -0.68% | 1,081,521 |
| Jan 31, 2025 | 5.91 | 5.93 | 5.85 | 5.88 | 5.88 | -0.68% | 831,243 |
| Jan 30, 2025 | 6.00 | 6.00 | 5.87 | 5.92 | 5.92 | 0.17% | 391,879 |
| Jan 29, 2025 | 5.87 | 5.96 | 5.87 | 5.91 | 5.91 | 1.37% | 541,304 |
| Jan 28, 2025 | 5.76 | 5.83 | 5.75 | 5.83 | 5.83 | 1.04% | 326,446 |
| Jan 27, 2025 | 5.83 | 5.83 | 5.75 | 5.77 | 5.77 | -3.19% | 599,757 |
| Jan 24, 2025 | 6.07 | 6.07 | 5.85 | 5.96 | 5.96 | -1.32% | 966,262 |
| Jan 23, 2025 | 6.01 | 6.07 | 5.98 | 6.04 | 6.04 | -0.33% | 686,634 |
| Jan 22, 2025 | 6.06 | 6.18 | 6.03 | 6.06 | 6.06 | 1.85% | 1,030,213 |
| Jan 21, 2025 | 6.00 | 6.06 | 5.89 | 5.95 | 5.95 | 0.68% | 1,099,436 |
| Jan 17, 2025 | 5.75 | 5.94 | 5.75 | 5.91 | 5.91 | 3.50% | 1,134,376 |
| Jan 16, 2025 | 5.70 | 5.76 | 5.69 | 5.71 | 5.71 | -0.35% | 460,297 |
| Jan 15, 2025 | 5.71 | 5.79 | 5.67 | 5.73 | 5.73 | 1.06% | 837,536 |
| Jan 14, 2025 | 5.64 | 5.68 | 5.58 | 5.67 | 5.67 | 3.09% | 586,226 |
| Jan 13, 2025 | 5.22 | 5.51 | 5.22 | 5.50 | 5.50 | 5.77% | 1,186,586 |
| Jan 10, 2025 | 5.18 | 5.20 | 5.06 | 5.20 | 5.20 | 0.39% | 998,387 |
| Jan 8, 2025 | 5.16 | 5.21 | 5.11 | 5.18 | 5.18 | -0.38% | 1,095,177 |
| Jan 7, 2025 | 5.29 | 5.30 | 5.18 | 5.20 | 5.20 | -0.57% | 1,034,941 |
| Jan 6, 2025 | 5.21 | 5.29 | 5.18 | 5.23 | 5.23 | 3.36% | 911,010 |
| Jan 3, 2025 | 4.96 | 5.07 | 4.94 | 5.06 | 5.06 | 2.02% | 520,112 |
| Jan 2, 2025 | 5.00 | 5.05 | 4.93 | 4.96 | 4.96 | 0.40% | 534,630 |
| Dec 31, 2024 | 4.95 | 4.97 | 4.88 | 4.94 | 4.94 | 2.92% | 663,954 |
| Dec 30, 2024 | 4.73 | 4.82 | 4.70 | 4.80 | 4.80 | 0.21% | 638,748 |
| Dec 27, 2024 | 4.81 | 4.85 | 4.74 | 4.79 | 4.79 | -1.03% | 533,770 |
| Dec 26, 2024 | 4.86 | 4.88 | 4.83 | 4.84 | 4.84 | -2.81% | 475,581 |
| Dec 24, 2024 | 4.90 | 4.99 | 4.89 | 4.98 | 4.98 | 1.84% | 310,783 |
| Dec 23, 2024 | 4.87 | 4.89 | 4.81 | 4.89 | 4.89 | - | 744,013 |
| Dec 20, 2024 | 4.80 | 4.94 | 4.77 | 4.89 | 4.89 | 0.82% | 615,378 |
| Dec 19, 2024 | 4.85 | 4.89 | 4.79 | 4.85 | 4.85 | 0.41% | 725,610 |
| Dec 18, 2024 | 4.94 | 4.98 | 4.80 | 4.83 | 4.83 | -2.82% | 780,837 |
| Dec 17, 2024 | 4.94 | 5.02 | 4.92 | 4.97 | 4.97 | -0.20% | 974,153 |
| Dec 16, 2024 | 5.03 | 5.03 | 4.94 | 4.98 | 4.98 | -2.35% | 718,934 |
| Dec 13, 2024 | 5.14 | 5.14 | 5.03 | 5.10 | 5.10 | -0.58% | 363,928 |
| Dec 12, 2024 | 5.12 | 5.16 | 5.11 | 5.13 | 5.13 | 0.20% | 568,453 |
| Dec 11, 2024 | 5.11 | 5.14 | 5.06 | 5.12 | 5.12 | 1.99% | 569,070 |
| Dec 10, 2024 | 5.05 | 5.06 | 4.97 | 5.02 | 5.02 | -1.38% | 851,476 |
| Dec 9, 2024 | 5.08 | 5.21 | 5.07 | 5.09 | 5.09 | 2.21% | 1,312,518 |
| Dec 6, 2024 | 4.89 | 5.03 | 4.80 | 4.98 | 4.98 | 2.47% | 1,844,674 |
| Dec 5, 2024 | 4.94 | 4.97 | 4.82 | 4.86 | 4.86 | -2.99% | 1,750,922 |
| Dec 4, 2024 | 5.00 | 5.05 | 4.98 | 5.01 | 5.01 | 2.24% | 1,845,445 |
| Dec 3, 2024 | 4.85 | 4.91 | 4.82 | 4.90 | 4.90 | 6.29% | 1,049,633 |
| Dec 2, 2024 | 4.56 | 4.63 | 4.56 | 4.61 | 4.61 | 0.66% | 770,058 |
| Nov 29, 2024 | 4.54 | 4.59 | 4.52 | 4.58 | 4.58 | 0.44% | 401,797 |
| Nov 27, 2024 | 4.60 | 4.61 | 4.54 | 4.56 | 4.56 | -1.94% | 703,478 |
| Nov 26, 2024 | 4.67 | 4.68 | 4.62 | 4.65 | 4.65 | -1.27% | 663,023 |
| Nov 25, 2024 | 4.70 | 4.78 | 4.68 | 4.71 | 4.71 | 1.73% | 1,087,742 |
| Nov 22, 2024 | 4.62 | 4.65 | 4.56 | 4.63 | 4.63 | 0.22% | 485,126 |
| Nov 21, 2024 | 4.45 | 4.62 | 4.45 | 4.62 | 4.62 | 4.05% | 669,226 |
| Nov 20, 2024 | 4.37 | 4.44 | 4.36 | 4.44 | 4.44 | 1.37% | 476,409 |
| Nov 19, 2024 | 4.38 | 4.42 | 4.35 | 4.38 | 4.38 | -2.88% | 883,192 |
| Nov 18, 2024 | 4.43 | 4.54 | 4.41 | 4.51 | 4.51 | 2.04% | 924,329 |
| Nov 15, 2024 | 4.40 | 4.49 | 4.37 | 4.42 | 4.42 | 0.23% | 836,941 |
| Nov 14, 2024 | 4.32 | 4.41 | 4.31 | 4.41 | 4.41 | 2.56% | 907,726 |
| Nov 13, 2024 | 4.28 | 4.39 | 4.26 | 4.30 | 4.30 | 0.47% | 1,038,231 |
| Nov 12, 2024 | 4.30 | 4.34 | 4.23 | 4.28 | 4.28 | -2.51% | 1,299,092 |
| Nov 11, 2024 | 4.34 | 4.47 | 4.32 | 4.39 | 4.39 | 6.04% | 2,292,751 |
| Nov 8, 2024 | 4.24 | 4.24 | 4.11 | 4.14 | 4.14 | -2.13% | 647,557 |
| Nov 7, 2024 | 4.15 | 4.25 | 4.14 | 4.23 | 4.23 | -0.94% | 954,299 |
| Nov 6, 2024 | 4.35 | 4.36 | 4.23 | 4.27 | 4.27 | -1.16% | 685,769 |
| Nov 5, 2024 | 4.35 | 4.38 | 4.31 | 4.32 | 4.32 | -2.70% | 752,321 |
| Nov 4, 2024 | 4.42 | 4.50 | 4.40 | 4.44 | 4.44 | 6.99% | 1,377,735 |
| Nov 1, 2024 | 4.13 | 4.16 | 4.11 | 4.15 | 4.15 | 0.73% | 310,853 |
| Oct 31, 2024 | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | -1.20% | 404,108 |
| Oct 30, 2024 | 4.13 | 4.23 | 4.12 | 4.17 | 4.17 | 1.46% | 650,058 |
| Oct 29, 2024 | 4.09 | 4.13 | 4.05 | 4.11 | 4.11 | -0.72% | 815,394 |
| Oct 28, 2024 | 4.13 | 4.14 | 4.09 | 4.14 | 4.14 | 1.22% | 673,616 |
| Oct 25, 2024 | 4.11 | 4.12 | 4.07 | 4.09 | 4.09 | -0.49% | 543,734 |
| Oct 24, 2024 | 4.10 | 4.12 | 4.03 | 4.11 | 4.11 | 0.24% | 437,550 |
| Oct 23, 2024 | 4.08 | 4.13 | 4.07 | 4.10 | 4.10 | -0.24% | 371,272 |
| Oct 22, 2024 | 4.20 | 4.20 | 4.11 | 4.11 | 4.11 | -2.38% | 616,544 |
| Oct 21, 2024 | 4.17 | 4.22 | 4.12 | 4.21 | 4.21 | 3.44% | 1,031,355 |
| Oct 18, 2024 | 4.06 | 4.09 | 4.05 | 4.07 | 4.07 | 0.25% | 537,848 |
| Oct 17, 2024 | 3.98 | 4.06 | 3.97 | 4.06 | 4.06 | 2.78% | 515,564 |
| Oct 16, 2024 | 3.94 | 3.96 | 3.93 | 3.95 | 3.95 | 0.77% | 674,052 |
| Oct 15, 2024 | 3.98 | 4.01 | 3.91 | 3.92 | 3.92 | -1.75% | 831,430 |
| Oct 14, 2024 | 3.95 | 3.99 | 3.91 | 3.99 | 3.99 | -1.48% | 496,135 |
| Oct 11, 2024 | 4.05 | 4.09 | 4.03 | 4.05 | 4.05 | -0.49% | 453,649 |
| Oct 10, 2024 | 4.06 | 4.13 | 4.06 | 4.07 | 4.07 | -0.73% | 626,600 |
| Oct 9, 2024 | 4.02 | 4.12 | 4.01 | 4.10 | 4.10 | 2.24% | 912,407 |
| Oct 8, 2024 | 4.04 | 4.04 | 3.96 | 4.01 | 4.01 | -0.25% | 653,542 |
| Oct 7, 2024 | 4.09 | 4.11 | 4.02 | 4.02 | 4.02 | -3.37% | 849,228 |
| Oct 4, 2024 | 4.20 | 4.21 | 4.10 | 4.16 | 4.16 | 0.73% | 460,331 |
| Oct 3, 2024 | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | -2.13% | 316,187 |
| Oct 2, 2024 | 4.23 | 4.27 | 4.18 | 4.22 | 4.22 | -0.94% | 943,075 |
| Oct 1, 2024 | 4.26 | 4.28 | 4.19 | 4.26 | 4.26 | 0.24% | 768,795 |
| Sep 30, 2024 | 4.28 | 4.29 | 4.18 | 4.25 | 4.25 | -0.47% | 1,129,331 |
| Sep 27, 2024 | 4.33 | 4.39 | 4.26 | 4.27 | 4.27 | -0.70% | 752,596 |