ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
6.42
+0.01 (0.16%)
At close: May 18, 2026, 4:00 PM EDT
6.39
-0.03 (-0.47%)
Pre-market: May 19, 2026, 5:14 AM EDT
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 6.44 | 6.45 | 6.33 | 6.42 | 6.42 | 0.16% | 1,034,676 |
| May 15, 2026 | 6.39 | 6.47 | 6.35 | 6.41 | 6.41 | -2.44% | 912,082 |
| May 14, 2026 | 6.58 | 6.64 | 6.47 | 6.57 | 6.57 | -3.67% | 1,515,080 |
| May 13, 2026 | 6.64 | 6.97 | 6.64 | 6.82 | 6.82 | 6.90% | 3,349,676 |
| May 12, 2026 | 6.40 | 6.45 | 6.28 | 6.38 | 6.38 | -1.85% | 1,562,857 |
| May 11, 2026 | 6.41 | 6.54 | 6.40 | 6.50 | 6.50 | 2.04% | 1,590,549 |
| May 8, 2026 | 6.40 | 6.42 | 6.24 | 6.37 | 6.37 | 6.17% | 3,157,376 |
| May 7, 2026 | 6.15 | 6.18 | 5.92 | 6.00 | 6.00 | 6.76% | 2,908,969 |
| May 6, 2026 | 5.64 | 5.65 | 5.59 | 5.62 | 5.62 | 0.36% | 1,362,245 |
| May 5, 2026 | 5.57 | 5.63 | 5.56 | 5.60 | 5.60 | 1.27% | 743,294 |
| May 4, 2026 | 5.50 | 5.58 | 5.49 | 5.53 | 5.53 | 1.65% | 799,029 |
| May 1, 2026 | 5.49 | 5.53 | 5.43 | 5.44 | 5.44 | -0.91% | 619,904 |
| Apr 30, 2026 | 5.32 | 5.50 | 5.31 | 5.49 | 5.49 | 3.00% | 1,100,981 |
| Apr 29, 2026 | 5.34 | 5.37 | 5.32 | 5.33 | 5.33 | -1.84% | 700,736 |
| Apr 28, 2026 | 5.43 | 5.44 | 5.37 | 5.43 | 5.43 | -1.99% | 1,301,982 |
| Apr 27, 2026 | 5.63 | 5.68 | 5.48 | 5.54 | 5.54 | 6.95% | 2,350,862 |
| Apr 24, 2026 | 5.19 | 5.21 | 5.13 | 5.18 | 5.18 | -0.58% | 1,149,629 |
| Apr 23, 2026 | 5.21 | 5.27 | 5.18 | 5.21 | 5.21 | 0.39% | 1,300,672 |
| Apr 22, 2026 | 5.25 | 5.29 | 5.19 | 5.19 | 5.19 | -0.19% | 781,872 |
| Apr 21, 2026 | 5.22 | 5.26 | 5.20 | 5.20 | 5.20 | -0.19% | 763,281 |
| Apr 20, 2026 | 5.23 | 5.26 | 5.18 | 5.21 | 5.21 | -0.57% | 1,254,693 |
| Apr 17, 2026 | 5.26 | 5.27 | 5.18 | 5.24 | 5.24 | -1.69% | 1,427,231 |
| Apr 16, 2026 | 5.23 | 5.34 | 5.22 | 5.33 | 5.33 | - | 1,365,280 |
| Apr 15, 2026 | 5.39 | 5.39 | 5.29 | 5.33 | 5.33 | 0.19% | 1,680,207 |
| Apr 14, 2026 | 5.31 | 5.36 | 5.26 | 5.32 | 5.32 | -2.21% | 1,781,816 |
| Apr 13, 2026 | 5.37 | 5.52 | 5.35 | 5.44 | 5.44 | 5.02% | 1,428,722 |
| Apr 10, 2026 | 5.27 | 5.31 | 5.15 | 5.18 | 5.18 | -2.63% | 1,055,875 |
| Apr 9, 2026 | 5.41 | 5.48 | 5.31 | 5.32 | 5.32 | -1.30% | 1,263,892 |
| Apr 8, 2026 | 5.31 | 5.42 | 5.20 | 5.39 | 5.39 | 0.94% | 1,468,281 |
| Apr 7, 2026 | 5.26 | 5.37 | 5.26 | 5.34 | 5.34 | 1.52% | 1,308,465 |
| 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 | - | 1,139,315 |
| Apr 1, 2026 | 5.19 | 5.25 | 5.14 | 5.24 | 5.24 | 1.16% | 1,418,901 |
| Mar 31, 2026 | 5.22 | 5.26 | 5.08 | 5.18 | 5.18 | -0.19% | 2,531,067 |
| Mar 30, 2026 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | -0.19% | 2,255,432 |
| Mar 27, 2026 | 5.10 | 5.21 | 5.09 | 5.20 | 5.20 | 0.39% | 3,039,204 |
| Mar 26, 2026 | 5.18 | 5.36 | 5.17 | 5.18 | 5.18 | 0.58% | 2,411,902 |
| Mar 25, 2026 | 5.05 | 5.16 | 5.05 | 5.15 | 5.15 | - | 2,063,147 |
| Mar 24, 2026 | 4.99 | 5.22 | 4.98 | 5.15 | 5.15 | 1.58% | 3,130,061 |
| Mar 23, 2026 | 4.99 | 5.10 | 4.95 | 5.07 | 5.07 | 2.84% | 1,618,875 |
| Mar 20, 2026 | 5.10 | 5.12 | 4.92 | 4.93 | 4.93 | -5.01% | 2,483,856 |
| Mar 19, 2026 | 5.27 | 5.28 | 5.09 | 5.19 | 5.19 | -1.52% | 1,971,860 |
| Mar 18, 2026 | 5.38 | 5.39 | 5.27 | 5.27 | 5.27 | -2.04% | 1,227,412 |
| Mar 17, 2026 | 5.35 | 5.44 | 5.35 | 5.38 | 5.38 | 0.94% | 1,453,493 |
| Mar 16, 2026 | 5.49 | 5.51 | 5.33 | 5.33 | 5.33 | -0.74% | 1,277,557 |
| Mar 13, 2026 | 5.49 | 5.53 | 5.34 | 5.37 | 5.37 | -1.47% | 1,780,464 |
| Mar 12, 2026 | 5.37 | 5.50 | 5.36 | 5.45 | 5.45 | 4.41% | 3,725,665 |
| Mar 11, 2026 | 5.04 | 5.25 | 5.02 | 5.22 | 5.22 | 2.55% | 2,998,273 |
| 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 |