ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	84.61	85.20	83.37	85.06	85.06	-0.36%	128,698
Dec 4, 2025	84.01	86.85	84.01	85.37	85.23	2.11%	184,305
Dec 3, 2025	81.18	83.65	81.15	83.61	83.47	2.45%	135,059
Dec 2, 2025	79.73	82.90	78.79	81.61	81.48	4.80%	232,482
Dec 1, 2025	77.83	78.87	76.79	77.87	77.74	-0.22%	150,171
Nov 28, 2025	78.82	79.18	77.80	78.04	77.91	-1.19%	104,561
Nov 26, 2025	78.24	79.23	77.84	78.98	78.85	0.70%	141,397
Nov 25, 2025	77.27	79.40	77.11	78.43	78.30	2.30%	181,013
Nov 24, 2025	77.95	78.00	75.75	76.67	76.54	-1.73%	146,980
Nov 21, 2025	76.61	78.74	76.45	78.02	77.89	2.00%	139,624
Nov 20, 2025	76.80	77.58	75.55	76.49	76.36	0.01%	195,982
Nov 19, 2025	76.78	78.87	75.99	76.48	76.35	-0.93%	176,369
Nov 18, 2025	77.05	78.53	76.21	77.20	77.07	0.72%	181,480
Nov 17, 2025	77.91	78.14	76.52	76.65	76.52	-1.79%	166,096
Nov 14, 2025	77.71	79.18	76.62	78.05	77.92	-1.50%	205,594
Nov 13, 2025	79.22	80.81	78.73	79.24	79.11	0.49%	157,890
Nov 12, 2025	80.15	81.20	78.54	78.85	78.72	-1.66%	122,406
Nov 11, 2025	83.71	83.87	78.50	80.18	80.05	-3.56%	163,481
Nov 10, 2025	81.91	84.20	81.15	83.14	83.00	1.63%	263,331
Nov 7, 2025	81.59	82.27	80.20	81.81	81.68	0.43%	214,021
Nov 6, 2025	82.84	82.93	80.42	81.46	81.33	-2.08%	270,215
Nov 5, 2025	80.87	83.61	80.56	83.19	83.05	3.14%	234,505
Nov 4, 2025	79.11	82.33	79.01	80.66	80.53	2.15%	282,354
Nov 3, 2025	80.48	81.02	78.79	78.96	78.83	-1.64%	190,887
Oct 31, 2025	77.47	81.61	72.03	80.28	80.15	-6.06%	501,124
Oct 30, 2025	84.79	86.46	84.68	85.46	85.32	-0.15%	199,171
Oct 29, 2025	87.41	88.68	85.00	85.59	85.45	-2.89%	229,566
Oct 28, 2025	87.19	89.41	86.62	88.14	87.99	0.22%	332,292
Oct 27, 2025	90.06	90.06	87.66	87.94	87.80	-2.41%	178,562
Oct 24, 2025	91.23	91.23	86.49	90.11	89.96	-0.80%	241,439
Oct 23, 2025	89.87	91.42	89.59	90.84	90.69	1.43%	81,048
Oct 22, 2025	90.97	91.61	89.32	89.56	89.41	-1.79%	122,059
Oct 21, 2025	90.69	91.29	89.77	91.19	91.04	0.52%	80,045
Oct 20, 2025	88.17	91.09	88.17	90.72	90.57	2.89%	112,553
Oct 17, 2025	86.31	88.24	85.75	88.17	88.03	1.87%	149,705
Oct 16, 2025	86.81	87.31	85.49	86.55	86.41	0.25%	189,029
Oct 15, 2025	86.58	88.55	85.31	86.33	86.19	-0.44%	151,019
Oct 14, 2025	86.59	87.65	85.42	86.71	86.57	-0.16%	260,291
Oct 13, 2025	86.80	87.86	85.71	86.85	86.71	0.36%	177,678
Oct 10, 2025	88.70	89.30	86.20	86.54	86.40	-1.99%	225,029
Oct 9, 2025	92.37	92.50	87.51	88.30	88.16	-4.64%	195,538
Oct 8, 2025	93.05	93.22	91.84	92.60	92.45	0.16%	100,569
Oct 7, 2025	94.71	94.96	92.21	92.45	92.30	-2.26%	154,025
Oct 6, 2025	94.24	95.28	93.78	94.59	94.43	0.47%	108,077
Oct 3, 2025	94.16	95.66	94.01	94.15	93.99	0.20%	155,080
Oct 2, 2025	94.39	94.89	92.69	93.96	93.81	-0.56%	102,733
Oct 1, 2025	92.92	94.68	91.85	94.49	94.34	1.82%	104,829
Sep 30, 2025	92.75	94.02	92.43	92.80	92.65	-0.32%	162,188
Sep 29, 2025	93.22	94.27	91.84	93.10	92.95	0.06%	188,317
Sep 26, 2025	92.71	93.29	91.60	93.04	92.89	0.92%	108,439