ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
6.30
+0.05 (0.80%)
Aug 22, 2025, 4:00 PM - Market closed
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.26 | 6.35 | 6.26 | 6.30 | 6.30 | 0.80% | 713,717 |
| Aug 21, 2025 | 6.14 | 6.25 | 6.14 | 6.25 | 6.25 | 0.64% | 433,296 |
| Aug 20, 2025 | 6.26 | 6.26 | 6.21 | 6.21 | 6.21 | -0.80% | 429,165 |
| Aug 19, 2025 | 6.29 | 6.35 | 6.26 | 6.26 | 6.26 | - | 699,623 |
| Aug 18, 2025 | 6.19 | 6.27 | 6.17 | 6.26 | 6.26 | 1.29% | 1,022,989 |
| Aug 15, 2025 | 6.14 | 6.21 | 6.10 | 6.18 | 6.18 | 0.98% | 673,152 |
| Aug 14, 2025 | 6.12 | 6.14 | 6.08 | 6.12 | 6.12 | 0.49% | 753,685 |
| Aug 13, 2025 | 6.03 | 6.09 | 6.01 | 6.09 | 6.09 | 2.70% | 776,771 |
| Aug 12, 2025 | 5.95 | 5.97 | 5.88 | 5.93 | 5.93 | -1.50% | 860,873 |
| Aug 11, 2025 | 6.03 | 6.10 | 6.01 | 6.02 | 6.02 | -2.75% | 782,151 |
| Aug 8, 2025 | 6.24 | 6.24 | 6.14 | 6.19 | 6.19 | -0.16% | 921,427 |
| Aug 7, 2025 | 6.29 | 6.32 | 6.18 | 6.20 | 6.20 | 3.51% | 1,118,369 |
| Aug 6, 2025 | 6.06 | 6.14 | 5.98 | 5.99 | 5.99 | -0.66% | 1,043,886 |
| Aug 5, 2025 | 5.99 | 6.07 | 5.97 | 6.03 | 6.03 | 0.17% | 1,005,571 |
| Aug 4, 2025 | 6.04 | 6.09 | 5.99 | 6.02 | 6.02 | -2.27% | 930,331 |
| Aug 1, 2025 | 6.33 | 6.33 | 6.14 | 6.16 | 6.16 | -1.75% | 698,498 |
| Jul 31, 2025 | 6.29 | 6.32 | 6.23 | 6.27 | 6.27 | -2.18% | 1,391,930 |
| Jul 30, 2025 | 6.52 | 6.54 | 6.40 | 6.41 | 6.41 | -4.04% | 534,613 |
| Jul 29, 2025 | 6.72 | 6.72 | 6.64 | 6.68 | 6.68 | -1.33% | 569,504 |
| Jul 28, 2025 | 6.75 | 6.77 | 6.73 | 6.77 | 6.77 | -0.44% | 283,242 |
| Jul 25, 2025 | 6.78 | 6.84 | 6.77 | 6.80 | 6.80 | -0.58% | 332,466 |
| Jul 24, 2025 | 6.93 | 6.94 | 6.83 | 6.84 | 6.84 | -2.70% | 579,861 |
| Jul 23, 2025 | 6.96 | 7.08 | 6.95 | 7.03 | 7.03 | 2.33% | 497,365 |
| Jul 22, 2025 | 6.84 | 6.89 | 6.78 | 6.87 | 6.87 | 0.29% | 436,141 |
| Jul 21, 2025 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | -0.29% | 853,057 |
| Jul 18, 2025 | 6.79 | 6.94 | 6.76 | 6.87 | 6.87 | 1.78% | 549,420 |
| Jul 17, 2025 | 6.75 | 6.79 | 6.74 | 6.75 | 6.75 | -0.59% | 433,176 |
| Jul 16, 2025 | 6.85 | 6.85 | 6.75 | 6.79 | 6.79 | -0.44% | 559,734 |
| Jul 15, 2025 | 6.90 | 6.92 | 6.81 | 6.82 | 6.82 | -1.30% | 493,837 |
| Jul 14, 2025 | 6.89 | 6.98 | 6.86 | 6.91 | 6.91 | -2.26% | 712,305 |
| Jul 11, 2025 | 7.00 | 7.10 | 6.90 | 7.07 | 7.07 | -0.14% | 744,218 |
| Jul 10, 2025 | 7.18 | 7.18 | 7.06 | 7.08 | 7.08 | -2.07% | 605,831 |
| Jul 9, 2025 | 7.12 | 7.23 | 7.09 | 7.23 | 7.23 | 2.55% | 879,922 |
| Jul 8, 2025 | 7.12 | 7.12 | 7.03 | 7.05 | 7.05 | -1.40% | 624,389 |
| Jul 7, 2025 | 7.17 | 7.26 | 7.13 | 7.15 | 7.15 | -2.19% | 572,404 |
| Jul 3, 2025 | 7.33 | 7.35 | 7.25 | 7.31 | 7.31 | 1.39% | 747,951 |
| Jul 2, 2025 | 7.20 | 7.31 | 7.18 | 7.21 | 7.21 | 3.00% | 1,711,407 |
| 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 |