ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
7.00
+0.12 (1.74%)
Jul 1, 2025, 4:00 PM - Market closed
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 7.02 | 7.06 | 6.94 | 7.00 | 7.00 | 1.74% | 773,343 |
| Jun 30, 2025 | 6.77 | 6.91 | 6.76 | 6.88 | 6.88 | 1.93% | 494,829 |
| Jun 27, 2025 | 6.75 | 6.78 | 6.70 | 6.75 | 6.75 | -0.59% | 506,839 |
| Jun 26, 2025 | 6.73 | 6.86 | 6.72 | 6.79 | 6.79 | 0.89% | 794,669 |
| Jun 25, 2025 | 6.75 | 6.78 | 6.73 | 6.73 | 6.73 | 1.36% | 538,074 |
| Jun 24, 2025 | 6.67 | 6.73 | 6.64 | 6.64 | 6.64 | -1.78% | 435,050 |
| Jun 23, 2025 | 6.81 | 6.85 | 6.72 | 6.76 | 6.76 | 0.60% | 584,700 |
| Jun 20, 2025 | 6.81 | 6.81 | 6.65 | 6.72 | 6.72 | -0.74% | 867,078 |
| Jun 18, 2025 | 6.70 | 6.81 | 6.65 | 6.77 | 6.77 | 1.35% | 770,128 |
| Jun 17, 2025 | 6.69 | 6.70 | 6.59 | 6.68 | 6.68 | 0.45% | 871,160 |
| Jun 16, 2025 | 6.60 | 6.78 | 6.60 | 6.65 | 6.65 | 2.78% | 1,028,738 |
| Jun 13, 2025 | 6.35 | 6.51 | 6.35 | 6.47 | 6.47 | -0.31% | 694,914 |
| Jun 12, 2025 | 6.46 | 6.51 | 6.44 | 6.49 | 6.49 | -1.37% | 609,831 |
| Jun 11, 2025 | 6.67 | 6.69 | 6.57 | 6.58 | 6.58 | -1.35% | 1,134,604 |
| Jun 10, 2025 | 6.72 | 6.80 | 6.66 | 6.67 | 6.67 | -1.04% | 726,570 |
| Jun 9, 2025 | 6.70 | 6.79 | 6.69 | 6.74 | 6.74 | 1.35% | 718,340 |
| Jun 6, 2025 | 6.68 | 6.73 | 6.63 | 6.65 | 6.65 | -1.04% | 855,663 |
| Jun 5, 2025 | 6.84 | 6.84 | 6.72 | 6.72 | 6.72 | -3.72% | 877,078 |
| Jun 4, 2025 | 6.99 | 7.04 | 6.94 | 6.98 | 6.98 | 5.60% | 1,926,259 |
| Jun 3, 2025 | 6.65 | 6.66 | 6.58 | 6.61 | 6.57 | -1.05% | 521,732 |
| Jun 2, 2025 | 6.70 | 6.71 | 6.62 | 6.68 | 6.64 | 0.75% | 1,130,511 |
| May 30, 2025 | 6.58 | 6.64 | 6.53 | 6.63 | 6.59 | 0.15% | 581,418 |
| May 29, 2025 | 6.67 | 6.69 | 6.57 | 6.62 | 6.58 | -0.30% | 788,833 |
| May 28, 2025 | 6.57 | 6.68 | 6.54 | 6.64 | 6.60 | 3.11% | 746,272 |
| May 27, 2025 | 6.43 | 6.46 | 6.39 | 6.44 | 6.40 | 0.94% | 793,049 |
| May 23, 2025 | 6.30 | 6.41 | 6.28 | 6.38 | 6.34 | 0.63% | 470,426 |
| May 22, 2025 | 6.50 | 6.50 | 6.34 | 6.34 | 6.30 | -1.86% | 567,901 |
| May 21, 2025 | 6.47 | 6.54 | 6.39 | 6.46 | 6.42 | -1.67% | 889,147 |
| May 20, 2025 | 6.58 | 6.61 | 6.50 | 6.57 | 6.53 | -0.30% | 652,056 |
| May 19, 2025 | 6.65 | 6.65 | 6.57 | 6.59 | 6.55 | -2.23% | 1,038,594 |
| May 16, 2025 | 6.76 | 6.78 | 6.69 | 6.74 | 6.70 | -0.59% | 810,159 |
| May 15, 2025 | 6.78 | 6.83 | 6.75 | 6.78 | 6.74 | -0.44% | 909,411 |
| May 14, 2025 | 6.84 | 6.89 | 6.80 | 6.81 | 6.77 | -0.29% | 598,043 |
| May 13, 2025 | 6.68 | 6.86 | 6.68 | 6.83 | 6.79 | -0.15% | 1,057,626 |
| May 12, 2025 | 6.95 | 6.95 | 6.82 | 6.84 | 6.80 | -1.01% | 489,273 |
| May 9, 2025 | 6.92 | 6.93 | 6.82 | 6.91 | 6.87 | 1.02% | 409,427 |
| May 8, 2025 | 6.80 | 6.90 | 6.75 | 6.84 | 6.80 | -0.15% | 594,138 |
| May 7, 2025 | 6.85 | 6.91 | 6.81 | 6.85 | 6.81 | 0.15% | 727,992 |
| May 6, 2025 | 6.80 | 6.85 | 6.78 | 6.84 | 6.80 | 0.44% | 761,298 |
| May 5, 2025 | 6.84 | 6.84 | 6.80 | 6.81 | 6.77 | 0.29% | 447,994 |
| May 2, 2025 | 6.76 | 6.84 | 6.71 | 6.79 | 6.75 | 1.49% | 1,056,704 |
| May 1, 2025 | 6.64 | 6.79 | 6.64 | 6.69 | 6.65 | 0.75% | 675,776 |
| Apr 30, 2025 | 6.58 | 6.66 | 6.52 | 6.64 | 6.60 | -1.19% | 594,243 |
| Apr 29, 2025 | 6.66 | 6.74 | 6.64 | 6.72 | 6.68 | -0.15% | 644,751 |
| Apr 28, 2025 | 6.74 | 6.80 | 6.65 | 6.73 | 6.69 | -0.15% | 912,484 |
| Apr 25, 2025 | 6.67 | 6.74 | 6.66 | 6.74 | 6.70 | 1.05% | 580,009 |
| Apr 24, 2025 | 6.61 | 6.72 | 6.60 | 6.67 | 6.63 | 1.37% | 775,771 |
| Apr 23, 2025 | 6.62 | 6.64 | 6.52 | 6.58 | 6.54 | 1.39% | 717,677 |
| Apr 22, 2025 | 6.41 | 6.51 | 6.37 | 6.49 | 6.45 | 2.04% | 579,893 |
| Apr 21, 2025 | 6.36 | 6.39 | 6.29 | 6.36 | 6.32 | -0.16% | 585,502 |