ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
5.02
+0.02 (0.40%)
Oct 9, 2026, 4:00 PM EDT - Market closed
ICL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.15 | 5.15 | 5.00 | 5.02 | 5.02 | 0.40% | 1,170,055 |
| Oct 8, 2026 | 5.04 | 5.05 | 4.99 | 5.00 | 5.00 | -1.57% | 1,387,138 |
| Oct 7, 2026 | 5.06 | 5.11 | 5.03 | 5.08 | 5.08 | - | 823,786 |
| Oct 6, 2026 | 5.08 | 5.11 | 5.05 | 5.08 | 5.08 | 0.40% | 1,015,980 |
| Oct 5, 2026 | 5.03 | 5.07 | 4.99 | 5.06 | 5.06 | 0.40% | 878,232 |
| Oct 2, 2026 | 5.01 | 5.09 | 5.00 | 5.04 | 5.04 | 1.41% | 751,448 |
| Oct 1, 2026 | 5.00 | 5.00 | 4.88 | 4.97 | 4.97 | -1.00% | 1,387,427 |
| Sep 30, 2026 | 5.11 | 5.12 | 5.02 | 5.02 | 5.02 | -2.90% | 1,656,415 |
| Sep 29, 2026 | 5.20 | 5.22 | 5.14 | 5.17 | 5.17 | 2.99% | 1,305,156 |
| Sep 28, 2026 | 5.08 | 5.08 | 5.02 | 5.02 | 5.02 | -2.33% | 888,928 |
| Sep 25, 2026 | 5.18 | 5.19 | 5.11 | 5.14 | 5.14 | -0.77% | 1,065,979 |
| Sep 24, 2026 | 5.28 | 5.30 | 5.17 | 5.18 | 5.18 | -2.26% | 910,906 |
| Sep 23, 2026 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | -1.85% | 1,258,320 |
| Sep 22, 2026 | 5.31 | 5.42 | 5.31 | 5.40 | 5.40 | 1.12% | 980,748 |
| Sep 21, 2026 | 5.38 | 5.40 | 5.30 | 5.34 | 5.34 | -0.37% | 1,520,427 |
| Sep 18, 2026 | 5.53 | 5.55 | 5.35 | 5.36 | 5.36 | -3.07% | 1,327,605 |
| Sep 17, 2026 | 5.53 | 5.56 | 5.44 | 5.53 | 5.53 | 0.91% | 1,222,959 |
| Sep 16, 2026 | 5.55 | 5.56 | 5.47 | 5.48 | 5.48 | -1.79% | 1,165,578 |
| Sep 15, 2026 | 5.52 | 5.61 | 5.50 | 5.58 | 5.58 | 1.27% | 1,151,314 |
| Sep 14, 2026 | 5.55 | 5.56 | 5.50 | 5.51 | 5.51 | -2.65% | 1,267,603 |
| Sep 11, 2026 | 5.68 | 5.72 | 5.64 | 5.66 | 5.66 | -1.05% | 1,381,548 |
| Sep 10, 2026 | 5.79 | 5.80 | 5.71 | 5.72 | 5.72 | -2.72% | 1,297,425 |
| Sep 9, 2026 | 5.86 | 5.94 | 5.86 | 5.88 | 5.88 | 0.34% | 1,730,174 |
| Sep 8, 2026 | 5.89 | 5.92 | 5.82 | 5.86 | 5.86 | -0.17% | 1,229,219 |
| Sep 4, 2026 | 5.79 | 5.88 | 5.77 | 5.87 | 5.87 | 0.69% | 883,242 |
| Sep 3, 2026 | 5.91 | 5.91 | 5.78 | 5.83 | 5.83 | -0.17% | 1,519,512 |
| Sep 2, 2026 | 5.77 | 5.86 | 5.77 | 5.84 | 5.84 | 1.98% | 1,742,724 |
| Sep 1, 2026 | 5.67 | 5.81 | 5.64 | 5.77 | 5.73 | 0.87% | 1,598,376 |
| Aug 31, 2026 | 5.64 | 5.75 | 5.62 | 5.72 | 5.68 | 2.14% | 841,109 |
| Aug 28, 2026 | 5.67 | 5.74 | 5.59 | 5.60 | 5.56 | -1.23% | 950,485 |
| Aug 27, 2026 | 5.73 | 5.73 | 5.64 | 5.67 | 5.63 | -0.18% | 593,908 |
| Aug 26, 2026 | 5.67 | 5.71 | 5.64 | 5.68 | 5.64 | 0.71% | 890,291 |
| Aug 25, 2026 | 5.67 | 5.67 | 5.59 | 5.64 | 5.60 | -1.91% | 756,898 |
| Aug 24, 2026 | 5.75 | 5.83 | 5.71 | 5.75 | 5.71 | -0.86% | 1,257,826 |
| Aug 21, 2026 | 5.65 | 5.82 | 5.65 | 5.80 | 5.76 | 5.07% | 1,516,741 |
| Aug 20, 2026 | 5.40 | 5.55 | 5.40 | 5.52 | 5.48 | 0.36% | 1,322,611 |
| Aug 19, 2026 | 5.44 | 5.56 | 5.43 | 5.50 | 5.46 | 1.66% | 1,026,408 |
| Aug 18, 2026 | 5.40 | 5.44 | 5.37 | 5.41 | 5.37 | -0.92% | 997,506 |
| Aug 17, 2026 | 5.48 | 5.49 | 5.45 | 5.46 | 5.42 | -1.62% | 612,985 |
| Aug 14, 2026 | 5.50 | 5.59 | 5.49 | 5.55 | 5.51 | 2.97% | 817,040 |
| Aug 13, 2026 | 5.38 | 5.43 | 5.37 | 5.39 | 5.35 | -1.46% | 799,662 |
| Aug 12, 2026 | 5.46 | 5.49 | 5.43 | 5.47 | 5.43 | 2.43% | 1,258,067 |
| Aug 11, 2026 | 5.36 | 5.40 | 5.30 | 5.34 | 5.30 | - | 1,718,835 |
| Aug 10, 2026 | 5.35 | 5.43 | 5.33 | 5.34 | 5.30 | 0.56% | 3,041,714 |
| Aug 7, 2026 | 5.31 | 5.36 | 5.29 | 5.31 | 5.27 | 0.76% | 851,939 |
| Aug 6, 2026 | 5.22 | 5.30 | 5.22 | 5.27 | 5.23 | 0.76% | 989,192 |
| Aug 5, 2026 | 5.27 | 5.29 | 5.20 | 5.23 | 5.19 | 1.55% | 1,465,461 |
| Aug 4, 2026 | 5.09 | 5.18 | 5.08 | 5.15 | 5.11 | 1.38% | 950,120 |
| Aug 3, 2026 | 5.08 | 5.13 | 5.07 | 5.08 | 5.04 | 0.40% | 1,082,336 |
| Jul 31, 2026 | 5.16 | 5.17 | 5.05 | 5.06 | 5.02 | -2.32% | 600,810 |