ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.90	28.09	27.90	28.01	28.01	0.32%	13,894
Dec 4, 2025	27.93	28.02	27.83	27.92	27.92	-0.14%	7,715
Dec 3, 2025	27.83	27.96	27.76	27.96	27.96	1.43%	9,112
Dec 2, 2025	27.98	27.98	27.56	27.57	27.56	-0.49%	5,724
Dec 1, 2025	27.92	27.92	27.62	27.70	27.70	-0.37%	12,211
Nov 28, 2025	27.62	27.92	27.62	27.80	27.80	0.67%	10,532
Nov 26, 2025	27.54	27.77	27.27	27.62	27.62	0.15%	7,638
Nov 25, 2025	27.32	27.58	27.32	27.58	27.37	1.42%	8,315
Nov 24, 2025	26.51	27.22	26.51	27.19	26.99	0.98%	8,028
Nov 21, 2025	26.73	26.98	26.57	26.93	26.73	1.26%	6,828
Nov 20, 2025	27.56	27.56	26.59	26.59	26.39	-1.30%	15,796
Nov 19, 2025	27.23	27.23	26.75	26.94	26.74	-0.14%	15,358
Nov 18, 2025	26.93	27.06	26.79	26.98	26.78	0.29%	7,638
Nov 17, 2025	26.88	27.63	26.88	26.90	26.70	-1.65%	31,312
Nov 14, 2025	27.30	27.43	27.10	27.35	27.15	0.01%	8,917
Nov 13, 2025	27.93	27.93	27.30	27.35	27.14	-1.37%	13,527
Nov 12, 2025	28.00	28.00	27.48	27.73	27.52	0.37%	8,375
Nov 11, 2025	27.59	27.73	27.40	27.63	27.42	0.31%	10,818
Nov 10, 2025	27.70	27.70	27.25	27.54	27.34	1.05%	7,042
Nov 7, 2025	26.92	27.27	26.81	27.25	27.05	0.50%	15,354
Nov 6, 2025	27.21	27.25	27.12	27.12	26.92	0.34%	6,854
Nov 5, 2025	26.99	27.13	26.83	27.03	26.83	1.31%	10,144
Nov 4, 2025	26.85	26.92	26.50	26.68	26.48	-0.90%	9,061
Nov 3, 2025	27.09	27.09	26.65	26.92	26.72	-0.04%	19,659
Oct 31, 2025	27.13	27.13	26.50	26.93	26.73	0.96%	30,154
Oct 30, 2025	26.95	27.03	26.48	26.67	26.47	-1.43%	11,043
Oct 29, 2025	27.68	27.68	27.00	27.06	26.66	-1.51%	23,300
Oct 28, 2025	27.46	27.53	27.43	27.48	27.06	-0.92%	9,202
Oct 27, 2025	27.87	27.87	27.57	27.73	27.31	1.03%	14,570
Oct 24, 2025	27.40	27.51	27.36	27.45	27.04	0.39%	12,392
Oct 23, 2025	27.60	27.60	27.18	27.34	26.93	0.42%	23,859
Oct 22, 2025	27.42	27.42	27.16	27.23	26.82	-0.22%	14,949
Oct 21, 2025	27.59	27.59	27.15	27.29	26.88	-0.12%	46,502
Oct 20, 2025	27.36	27.36	27.06	27.32	26.91	1.07%	29,923
Oct 17, 2025	26.90	27.09	26.90	27.03	26.63	0.30%	5,614
Oct 16, 2025	27.77	27.77	26.87	26.95	26.55	-1.41%	19,150
Oct 15, 2025	27.46	27.61	27.11	27.34	26.93	0.71%	20,971
Oct 14, 2025	26.68	27.25	26.68	27.14	26.74	1.17%	8,094
Oct 13, 2025	27.05	27.05	26.65	26.83	26.43	1.59%	6,265
Oct 10, 2025	27.11	27.20	26.35	26.41	26.01	-2.98%	10,776
Oct 9, 2025	27.49	27.49	27.17	27.22	26.81	-0.37%	4,538
Oct 8, 2025	27.23	27.36	27.23	27.32	26.91	0.24%	2,765
Oct 7, 2025	27.44	27.44	27.26	27.26	26.85	-0.64%	9,929
Oct 6, 2025	27.47	27.50	27.38	27.43	27.02	-0.14%	9,443
Oct 3, 2025	27.42	27.60	27.39	27.47	27.06	0.38%	9,815
Oct 2, 2025	27.47	27.47	27.29	27.37	26.96	-0.76%	4,461
Oct 1, 2025	27.54	27.59	27.41	27.58	27.17	0.10%	4,049
Sep 30, 2025	27.58	27.58	27.32	27.55	27.14	-0.31%	18,378
Sep 29, 2025	28.00	28.00	27.54	27.64	27.22	-1.25%	12,469
Sep 26, 2025	27.87	27.99	27.80	27.99	27.37	0.84%	5,167