ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
5.26
-0.36 (-6.41%)
Dec 3, 2025, 1:11 PM EST - Market open
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 5.20 | 5.34 | 5.15 | 5.25 | - | -6.58% | 805,576 |
| Dec 2, 2025 | 5.60 | 5.63 | 5.56 | 5.62 | 5.62 | 0.90% | 624,586 |
| Dec 1, 2025 | 5.53 | 5.58 | 5.52 | 5.57 | 5.53 | -0.36% | 707,001 |
| Nov 28, 2025 | 5.56 | 5.60 | 5.51 | 5.59 | 5.55 | 1.45% | 394,994 |
| Nov 26, 2025 | 5.48 | 5.53 | 5.47 | 5.51 | 5.47 | -0.54% | 502,051 |
| Nov 25, 2025 | 5.47 | 5.56 | 5.46 | 5.54 | 5.50 | 1.47% | 732,214 |
| Nov 24, 2025 | 5.36 | 5.51 | 5.36 | 5.46 | 5.42 | 1.30% | 1,243,670 |
| Nov 21, 2025 | 5.27 | 5.40 | 5.27 | 5.39 | 5.36 | 2.08% | 929,103 |
| Nov 20, 2025 | 5.45 | 5.51 | 5.28 | 5.28 | 5.25 | -3.65% | 1,321,913 |
| Nov 19, 2025 | 5.47 | 5.51 | 5.42 | 5.48 | 5.44 | 1.67% | 938,311 |
| Nov 18, 2025 | 5.38 | 5.41 | 5.30 | 5.39 | 5.36 | -0.37% | 1,452,392 |
| Nov 17, 2025 | 5.47 | 5.53 | 5.41 | 5.41 | 5.38 | -0.92% | 951,579 |
| Nov 14, 2025 | 5.45 | 5.48 | 5.40 | 5.46 | 5.42 | -0.55% | 1,844,927 |
| Nov 13, 2025 | 5.50 | 5.58 | 5.47 | 5.49 | 5.45 | -0.18% | 832,548 |
| Nov 12, 2025 | 5.52 | 5.55 | 5.45 | 5.50 | 5.46 | -2.83% | 808,955 |
| Nov 11, 2025 | 5.70 | 5.72 | 5.59 | 5.66 | 5.62 | -0.70% | 967,897 |
| Nov 10, 2025 | 5.72 | 5.73 | 5.66 | 5.70 | 5.66 | 1.06% | 1,146,110 |
| Nov 7, 2025 | 5.51 | 5.64 | 5.49 | 5.64 | 5.60 | 2.36% | 1,088,918 |
| Nov 6, 2025 | 5.55 | 5.64 | 5.46 | 5.51 | 5.47 | -17.14% | 1,215,296 |
| Nov 5, 2025 | 6.66 | 6.69 | 6.60 | 6.65 | 6.61 | 0.91% | 434,223 |
| Nov 4, 2025 | 6.62 | 6.62 | 6.55 | 6.59 | 6.55 | 0.15% | 420,214 |
| Nov 3, 2025 | 6.53 | 6.58 | 6.52 | 6.58 | 6.54 | 0.92% | 357,884 |
| Oct 31, 2025 | 6.46 | 6.54 | 6.46 | 6.52 | 6.48 | 0.15% | 253,135 |
| Oct 30, 2025 | 6.57 | 6.60 | 6.47 | 6.51 | 6.47 | -1.06% | 764,194 |
| Oct 29, 2025 | 6.61 | 6.67 | 6.55 | 6.58 | 6.54 | -0.90% | 357,349 |
| Oct 28, 2025 | 6.64 | 6.69 | 6.61 | 6.64 | 6.60 | - | 375,783 |
| Oct 27, 2025 | 6.78 | 6.79 | 6.64 | 6.64 | 6.60 | 1.22% | 1,048,030 |
| Oct 24, 2025 | 6.53 | 6.58 | 6.50 | 6.56 | 6.52 | 0.46% | 231,234 |
| Oct 23, 2025 | 6.49 | 6.55 | 6.47 | 6.53 | 6.49 | 3.98% | 322,310 |
| Oct 22, 2025 | 6.25 | 6.30 | 6.19 | 6.28 | 6.24 | 0.64% | 343,754 |
| Oct 21, 2025 | 6.23 | 6.29 | 6.20 | 6.24 | 6.20 | - | 331,835 |
| Oct 20, 2025 | 6.19 | 6.27 | 6.16 | 6.24 | 6.20 | -0.64% | 466,405 |
| Oct 17, 2025 | 6.20 | 6.30 | 6.19 | 6.28 | 6.24 | 0.96% | 353,352 |
| Oct 16, 2025 | 6.35 | 6.35 | 6.19 | 6.22 | 6.18 | -2.20% | 686,473 |
| Oct 15, 2025 | 6.49 | 6.49 | 6.35 | 6.36 | 6.32 | -3.49% | 673,675 |
| Oct 14, 2025 | 6.70 | 6.76 | 6.58 | 6.59 | 6.55 | -3.65% | 1,242,625 |
| Oct 13, 2025 | 6.54 | 6.86 | 6.54 | 6.84 | 6.80 | 5.56% | 1,324,595 |
| Oct 10, 2025 | 6.68 | 6.68 | 6.46 | 6.48 | 6.44 | -3.57% | 1,012,929 |
| Oct 9, 2025 | 6.76 | 6.93 | 6.66 | 6.72 | 6.68 | 4.35% | 999,843 |
| Oct 8, 2025 | 6.42 | 6.45 | 6.34 | 6.44 | 6.40 | 0.63% | 522,587 |
| Oct 7, 2025 | 6.42 | 6.43 | 6.33 | 6.40 | 6.36 | -0.16% | 454,854 |
| Oct 6, 2025 | 6.27 | 6.41 | 6.26 | 6.41 | 6.37 | 2.89% | 518,477 |
| Oct 3, 2025 | 6.24 | 6.30 | 6.22 | 6.23 | 6.19 | -0.48% | 350,904 |
| Oct 2, 2025 | 6.12 | 6.27 | 6.12 | 6.26 | 6.22 | 3.13% | 563,037 |
| Oct 1, 2025 | 6.24 | 6.24 | 6.07 | 6.07 | 6.03 | -2.41% | 445,585 |
| Sep 30, 2025 | 6.33 | 6.33 | 6.18 | 6.22 | 6.18 | -1.74% | 572,532 |
| Sep 29, 2025 | 6.25 | 6.37 | 6.23 | 6.33 | 6.29 | 3.94% | 1,340,742 |
| Sep 26, 2025 | 6.02 | 6.11 | 5.98 | 6.09 | 6.05 | 1.33% | 560,361 |
| Sep 25, 2025 | 6.09 | 6.19 | 5.98 | 6.01 | 5.97 | -2.12% | 808,001 |
| Sep 24, 2025 | 6.00 | 6.20 | 6.00 | 6.14 | 6.10 | 1.49% | 1,153,999 |