ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
5.31
+0.04 (0.76%)
At close: Aug 7, 2026, 4:00 PM EDT
5.46
+0.15 (2.87%)
After-hours: Aug 7, 2026, 7:34 PM EDT
ICL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.31 | 5.36 | 5.29 | 5.31 | 5.31 | 0.76% | 851,477 |
| Aug 6, 2026 | 5.22 | 5.30 | 5.22 | 5.27 | 5.27 | 0.76% | 987,569 |
| Aug 5, 2026 | 5.27 | 5.29 | 5.20 | 5.23 | 5.23 | 1.55% | 1,465,451 |
| Aug 4, 2026 | 5.09 | 5.18 | 5.08 | 5.15 | 5.15 | 1.38% | 950,063 |
| Aug 3, 2026 | 5.08 | 5.13 | 5.07 | 5.08 | 5.08 | 0.40% | 1,080,294 |
| Jul 31, 2026 | 5.16 | 5.17 | 5.05 | 5.06 | 5.06 | -2.32% | 600,369 |
| Jul 30, 2026 | 5.14 | 5.21 | 5.12 | 5.18 | 5.18 | 1.57% | 809,371 |
| Jul 29, 2026 | 5.13 | 5.16 | 5.07 | 5.10 | 5.10 | -2.67% | 821,469 |
| Jul 28, 2026 | 5.18 | 5.28 | 5.16 | 5.24 | 5.24 | 1.75% | 1,254,368 |
| Jul 27, 2026 | 5.22 | 5.24 | 5.11 | 5.15 | 5.15 | -2.46% | 1,401,521 |
| Jul 24, 2026 | 5.26 | 5.31 | 5.26 | 5.28 | 5.28 | -0.38% | 615,138 |
| Jul 23, 2026 | 5.34 | 5.38 | 5.28 | 5.30 | 5.30 | -0.38% | 1,161,674 |
| Jul 22, 2026 | 5.33 | 5.39 | 5.31 | 5.32 | 5.32 | 1.33% | 761,634 |
| Jul 21, 2026 | 5.23 | 5.29 | 5.22 | 5.25 | 5.25 | 5.00% | 1,534,078 |
| Jul 20, 2026 | 5.00 | 5.03 | 4.97 | 5.00 | 5.00 | -0.99% | 1,103,985 |
| Jul 17, 2026 | 5.03 | 5.09 | 5.02 | 5.05 | 5.05 | 0.20% | 700,512 |
| Jul 16, 2026 | 5.06 | 5.09 | 5.03 | 5.04 | 5.04 | -1.18% | 810,428 |
| Jul 15, 2026 | 5.06 | 5.12 | 5.02 | 5.10 | 5.10 | 1.80% | 1,412,000 |
| Jul 14, 2026 | 4.96 | 5.05 | 4.96 | 5.01 | 5.01 | 1.62% | 1,728,908 |
| Jul 13, 2026 | 4.87 | 4.96 | 4.87 | 4.93 | 4.93 | 1.65% | 1,300,712 |
| Jul 10, 2026 | 4.85 | 4.89 | 4.83 | 4.85 | 4.85 | - | 1,034,816 |
| Jul 9, 2026 | 4.91 | 4.91 | 4.84 | 4.85 | 4.85 | -4.34% | 1,539,315 |
| Jul 8, 2026 | 5.02 | 5.09 | 5.02 | 5.07 | 5.07 | 2.42% | 1,146,110 |
| Jul 7, 2026 | 4.99 | 5.00 | 4.91 | 4.95 | 4.95 | -1.98% | 1,803,494 |
| Jul 6, 2026 | 5.05 | 5.08 | 5.02 | 5.05 | 5.05 | 0.40% | 906,713 |
| Jul 2, 2026 | 5.07 | 5.08 | 5.01 | 5.03 | 5.03 | - | 868,067 |
| Jul 1, 2026 | 5.01 | 5.09 | 4.99 | 5.03 | 5.03 | 1.00% | 1,036,137 |
| Jun 30, 2026 | 4.98 | 5.04 | 4.94 | 4.98 | 4.98 | -0.60% | 1,309,188 |
| Jun 29, 2026 | 5.05 | 5.06 | 4.97 | 5.01 | 5.01 | -0.20% | 1,413,759 |
| Jun 26, 2026 | 4.95 | 5.04 | 4.95 | 5.02 | 5.02 | 0.80% | 1,144,383 |
| Jun 25, 2026 | 5.05 | 5.06 | 4.94 | 4.98 | 4.98 | -1.78% | 1,394,743 |
| Jun 24, 2026 | 5.14 | 5.14 | 5.06 | 5.07 | 5.07 | 1.40% | 1,556,070 |
| Jun 23, 2026 | 4.99 | 5.02 | 4.95 | 5.00 | 5.00 | -1.38% | 2,262,814 |
| Jun 22, 2026 | 5.10 | 5.12 | 5.04 | 5.07 | 5.07 | -1.36% | 1,398,858 |
| Jun 18, 2026 | 5.21 | 5.21 | 5.10 | 5.14 | 5.14 | -1.91% | 4,778,959 |
| Jun 17, 2026 | 5.31 | 5.40 | 5.24 | 5.24 | 5.24 | -3.14% | 1,919,059 |
| Jun 16, 2026 | 5.58 | 5.59 | 5.41 | 5.41 | 5.41 | -5.91% | 1,381,699 |
| Jun 15, 2026 | 5.75 | 5.81 | 5.74 | 5.75 | 5.75 | 0.35% | 1,654,480 |
| Jun 12, 2026 | 5.69 | 5.76 | 5.68 | 5.73 | 5.73 | 1.06% | 1,700,009 |
| Jun 11, 2026 | 5.58 | 5.70 | 5.57 | 5.67 | 5.67 | 3.09% | 920,855 |
| Jun 10, 2026 | 5.56 | 5.59 | 5.48 | 5.50 | 5.50 | -1.61% | 887,832 |
| Jun 9, 2026 | 5.63 | 5.68 | 5.51 | 5.59 | 5.59 | - | 985,384 |
| Jun 8, 2026 | 5.69 | 5.70 | 5.58 | 5.59 | 5.59 | -0.18% | 1,059,124 |
| Jun 5, 2026 | 5.83 | 5.83 | 5.57 | 5.60 | 5.60 | -4.92% | 2,120,245 |
| Jun 4, 2026 | 5.93 | 5.96 | 5.84 | 5.89 | 5.89 | -3.76% | 1,144,612 |
| Jun 3, 2026 | 6.18 | 6.22 | 6.10 | 6.12 | 6.12 | -1.45% | 848,578 |
| Jun 2, 2026 | 6.21 | 6.32 | 6.18 | 6.21 | 6.21 | -3.57% | 1,460,590 |
| Jun 1, 2026 | 6.51 | 6.55 | 6.47 | 6.48 | 6.44 | -2.41% | 903,942 |
| May 29, 2026 | 6.76 | 6.77 | 6.62 | 6.64 | 6.60 | -1.63% | 1,812,095 |
| May 28, 2026 | 6.67 | 6.79 | 6.65 | 6.75 | 6.71 | 1.81% | 1,035,493 |