ICF International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	98.44	98.99	97.11	98.50	98.50	-1.16%	216,890
Aug 13, 2025	95.72	99.98	94.99	99.66	99.66	4.21%	272,120
Aug 12, 2025	94.14	96.22	93.21	95.63	95.63	1.30%	217,265
Aug 11, 2025	95.11	95.92	93.36	94.40	94.40	-0.46%	215,794
Aug 8, 2025	92.08	95.29	91.89	94.84	94.84	2.79%	310,920
Aug 7, 2025	91.10	94.50	89.98	92.27	92.27	1.79%	304,478
Aug 6, 2025	91.03	91.82	88.85	90.65	90.65	0.29%	286,303
Aug 5, 2025	89.67	91.36	89.63	90.39	90.39	0.47%	184,899
Aug 4, 2025	87.55	90.64	87.01	89.97	89.97	1.72%	238,709
Aug 1, 2025	89.99	94.00	85.01	88.45	88.45	5.44%	602,772
Jul 31, 2025	81.95	85.94	81.95	83.89	83.89	1.34%	242,383
Jul 30, 2025	83.33	84.10	82.10	82.78	82.78	-1.02%	98,290
Jul 29, 2025	84.89	84.89	83.26	83.63	83.63	-0.90%	137,728
Jul 28, 2025	85.95	85.95	83.85	84.39	84.39	-1.96%	154,737
Jul 25, 2025	85.90	86.83	84.90	86.08	86.08	-0.14%	146,988
Jul 24, 2025	86.05	87.30	85.03	86.20	86.20	-0.60%	91,584
Jul 23, 2025	85.45	86.87	85.43	86.72	86.72	2.38%	85,131
Jul 22, 2025	83.35	85.80	83.35	84.70	84.70	1.82%	130,104
Jul 21, 2025	83.76	84.51	82.96	83.19	83.19	-0.35%	93,875
Jul 18, 2025	85.28	86.17	83.41	83.48	83.48	-1.43%	110,879
Jul 17, 2025	84.10	86.11	84.10	84.69	84.69	0.86%	195,675
Jul 16, 2025	85.23	85.66	83.40	83.97	83.97	-1.14%	129,712
Jul 15, 2025	88.05	88.05	84.66	84.94	84.94	-3.26%	149,808
Jul 14, 2025	87.56	88.97	87.39	87.80	87.80	0.26%	178,510
Jul 11, 2025	88.81	88.93	85.14	87.57	87.57	-2.15%	313,317
Jul 10, 2025	88.65	90.54	88.56	89.49	89.49	0.65%	225,989
Jul 9, 2025	88.36	89.06	87.26	88.91	88.91	0.28%	105,910
Jul 8, 2025	88.05	89.98	87.71	88.66	88.66	0.31%	123,513
Jul 7, 2025	87.60	89.02	87.55	88.39	88.39	-0.05%	101,275
Jul 3, 2025	88.83	89.43	88.04	88.43	88.43	0.19%	53,345
Jul 2, 2025	87.01	88.61	86.19	88.26	88.26	1.26%	101,802
Jul 1, 2025	84.61	88.52	84.61	87.16	87.16	2.89%	192,309
Jun 30, 2025	84.32	85.60	83.67	84.71	84.71	0.53%	151,840
Jun 27, 2025	85.16	85.16	83.04	84.26	84.26	-1.11%	660,289
Jun 26, 2025	84.44	85.26	83.51	85.21	85.21	1.60%	148,144
Jun 25, 2025	83.84	85.39	83.26	83.87	83.87	-0.06%	77,103
Jun 24, 2025	83.99	84.82	83.15	83.92	83.92	0.14%	83,605
Jun 23, 2025	82.79	83.94	82.01	83.80	83.80	1.31%	123,285
Jun 20, 2025	84.54	84.54	81.95	82.72	82.72	-1.90%	168,351
Jun 18, 2025	84.73	86.00	83.49	84.32	84.32	-0.66%	123,355
Jun 17, 2025	85.21	86.24	84.81	84.88	84.88	-1.39%	91,069
Jun 16, 2025	87.24	87.28	85.01	86.08	86.08	-1.15%	119,612
Jun 13, 2025	87.62	89.14	85.73	87.08	87.08	-1.17%	180,150
Jun 12, 2025	86.09	88.23	84.98	88.11	88.11	2.14%	118,426
Jun 11, 2025	86.61	86.96	84.96	86.26	86.26	0.65%	211,731
Jun 10, 2025	87.22	87.22	84.98	85.70	85.70	2.24%	203,708
Jun 9, 2025	84.70	85.38	83.18	83.82	83.82	-0.46%	252,939
Jun 6, 2025	83.31	84.97	82.14	84.21	84.21	1.91%	138,843
Jun 5, 2025	83.18	83.18	81.80	82.63	82.49	-0.51%	121,373
Jun 4, 2025	83.85	84.37	82.73	83.05	82.91	-1.27%	117,297