ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
5.43
-0.11 (-1.99%)
At close: Apr 28, 2026, 4:00 PM EDT
5.43
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.43 | 5.44 | 5.37 | 5.40 | - | -2.62% | 848,984 |
| Apr 27, 2026 | 5.63 | 5.68 | 5.48 | 5.54 | 5.54 | 6.95% | 2,349,732 |
| Apr 24, 2026 | 5.19 | 5.21 | 5.13 | 5.18 | 5.18 | -0.58% | 1,149,271 |
| Apr 23, 2026 | 5.21 | 5.27 | 5.18 | 5.21 | 5.21 | 0.39% | 1,300,148 |
| Apr 22, 2026 | 5.25 | 5.29 | 5.19 | 5.19 | 5.19 | -0.19% | 780,659 |
| Apr 21, 2026 | 5.22 | 5.26 | 5.20 | 5.20 | 5.20 | -0.19% | 763,277 |
| Apr 20, 2026 | 5.23 | 5.26 | 5.18 | 5.21 | 5.21 | -0.57% | 1,254,131 |
| Apr 17, 2026 | 5.26 | 5.27 | 5.18 | 5.24 | 5.24 | -1.69% | 1,426,964 |
| Apr 16, 2026 | 5.23 | 5.34 | 5.22 | 5.33 | 5.33 | - | 1,364,849 |
| Apr 15, 2026 | 5.39 | 5.39 | 5.29 | 5.33 | 5.33 | 0.19% | 1,336,979 |
| Apr 14, 2026 | 5.31 | 5.36 | 5.26 | 5.32 | 5.32 | -2.21% | 1,781,790 |
| Apr 13, 2026 | 5.37 | 5.52 | 5.35 | 5.44 | 5.44 | 5.02% | 1,428,652 |
| Apr 10, 2026 | 5.27 | 5.31 | 5.15 | 5.18 | 5.18 | -2.63% | 1,055,871 |
| Apr 9, 2026 | 5.41 | 5.48 | 5.31 | 5.32 | 5.32 | -1.30% | 1,263,841 |
| Apr 8, 2026 | 5.31 | 5.42 | 5.20 | 5.39 | 5.39 | 0.94% | 1,466,661 |
| Apr 7, 2026 | 5.26 | 5.37 | 5.26 | 5.34 | 5.34 | 1.52% | 1,306,433 |
| Apr 6, 2026 | 5.23 | 5.32 | 5.23 | 5.26 | 5.26 | 0.38% | 787,001 |
| Apr 2, 2026 | 5.25 | 5.30 | 5.23 | 5.24 | 5.24 | - | 1,139,280 |
| Apr 1, 2026 | 5.19 | 5.25 | 5.14 | 5.24 | 5.24 | 1.16% | 1,417,925 |
| Mar 31, 2026 | 5.22 | 5.26 | 5.08 | 5.18 | 5.18 | -0.19% | 2,529,979 |
| Mar 30, 2026 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | -0.19% | 2,232,048 |
| Mar 27, 2026 | 5.10 | 5.21 | 5.09 | 5.20 | 5.20 | 0.39% | 3,038,449 |
| Mar 26, 2026 | 5.18 | 5.36 | 5.17 | 5.18 | 5.18 | 0.58% | 2,411,815 |
| Mar 25, 2026 | 5.05 | 5.16 | 5.05 | 5.15 | 5.15 | - | 2,062,823 |
| Mar 24, 2026 | 4.99 | 5.22 | 4.98 | 5.15 | 5.15 | 1.58% | 3,129,017 |
| Mar 23, 2026 | 4.99 | 5.10 | 4.95 | 5.07 | 5.07 | 2.84% | 1,618,862 |
| Mar 20, 2026 | 5.10 | 5.12 | 4.92 | 4.93 | 4.93 | -5.01% | 2,478,145 |
| Mar 19, 2026 | 5.27 | 5.28 | 5.09 | 5.19 | 5.19 | -1.52% | 1,937,703 |
| Mar 18, 2026 | 5.38 | 5.39 | 5.27 | 5.27 | 5.27 | -2.04% | 1,227,392 |
| Mar 17, 2026 | 5.35 | 5.44 | 5.35 | 5.38 | 5.38 | 0.94% | 1,452,965 |
| Mar 16, 2026 | 5.49 | 5.51 | 5.33 | 5.33 | 5.33 | -0.74% | 1,277,428 |
| Mar 13, 2026 | 5.49 | 5.53 | 5.34 | 5.37 | 5.37 | -1.47% | 1,775,974 |
| Mar 12, 2026 | 5.37 | 5.50 | 5.36 | 5.45 | 5.45 | 4.41% | 3,694,690 |
| Mar 11, 2026 | 5.04 | 5.25 | 5.02 | 5.22 | 5.22 | 2.55% | 2,991,731 |
| Mar 10, 2026 | 5.20 | 5.20 | 5.08 | 5.09 | 5.09 | -4.68% | 1,968,034 |
| Mar 9, 2026 | 5.23 | 5.39 | 5.21 | 5.34 | 5.30 | 8.10% | 3,884,925 |
| Mar 6, 2026 | 4.94 | 4.99 | 4.90 | 4.94 | 4.91 | 0.61% | 1,464,743 |
| Mar 5, 2026 | 4.94 | 4.98 | 4.86 | 4.91 | 4.88 | 0.20% | 1,570,097 |
| Mar 4, 2026 | 4.96 | 4.98 | 4.89 | 4.90 | 4.87 | -0.81% | 1,641,193 |
| Mar 3, 2026 | 4.95 | 4.98 | 4.79 | 4.94 | 4.91 | -1.98% | 2,435,558 |
| Mar 2, 2026 | 5.05 | 5.10 | 5.02 | 5.04 | 5.01 | 5.00% | 1,470,600 |
| Feb 27, 2026 | 4.78 | 4.84 | 4.76 | 4.80 | 4.77 | -2.44% | 1,894,646 |
| Feb 26, 2026 | 4.93 | 4.96 | 4.84 | 4.92 | 4.89 | -3.53% | 1,921,298 |
| Feb 25, 2026 | 5.15 | 5.15 | 5.03 | 5.10 | 5.07 | -1.73% | 1,307,698 |
| Feb 24, 2026 | 5.20 | 5.25 | 5.15 | 5.19 | 5.16 | -1.70% | 1,886,443 |
| Feb 23, 2026 | 5.36 | 5.38 | 5.24 | 5.28 | 5.25 | -2.76% | 1,468,848 |
| Feb 20, 2026 | 5.38 | 5.46 | 5.36 | 5.43 | 5.39 | 0.74% | 1,022,470 |
| Feb 19, 2026 | 5.36 | 5.44 | 5.32 | 5.39 | 5.35 | -2.00% | 1,040,809 |
| Feb 18, 2026 | 5.54 | 5.56 | 5.45 | 5.50 | 5.46 | -4.84% | 2,811,438 |
| Feb 17, 2026 | 5.70 | 5.82 | 5.68 | 5.78 | 5.74 | 0.87% | 1,146,673 |