Skip to main content
ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
84.26
-0.95 (-1.11%)
At close: Jun 27, 2025, 4:00 PM
86.07
+1.81 (2.15%)
After-hours: Jun 27, 2025, 7:38 PM EDT

ICF International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202585.1685.1683.0484.2684.26-1.11%660,288
Jun 26, 202584.4485.2683.5185.2185.211.60%148,144
Jun 25, 202583.8485.3983.2683.8783.87-0.06%77,103
Jun 24, 202583.9984.8283.1583.9283.920.14%83,605
Jun 23, 202582.7983.9482.0183.8083.801.31%123,285
Jun 20, 202584.5484.5481.9582.7282.72-1.90%168,351
Jun 18, 202584.7386.0083.4984.3284.32-0.66%123,355
Jun 17, 202585.2186.2484.8184.8884.88-1.39%91,069
Jun 16, 202587.2487.2885.0186.0886.08-1.15%119,612
Jun 13, 202587.6289.1485.7387.0887.08-1.17%180,150
Jun 12, 202586.0988.2384.9888.1188.112.14%118,426
Jun 11, 202586.6186.9684.9686.2686.260.65%211,731
Jun 10, 202587.2287.2284.9885.7085.702.24%203,708
Jun 9, 202584.7085.3883.1883.8283.82-0.46%252,939
Jun 6, 202583.3184.9782.1484.2184.211.91%138,843
Jun 5, 202583.1883.1881.8082.6382.49-0.51%121,373
Jun 4, 202583.8584.3782.7383.0582.91-1.27%117,297
Jun 3, 202582.3185.2181.4584.1283.982.57%194,748
Jun 2, 202585.4785.6281.7982.0181.87-4.55%187,293
May 30, 202585.8386.3884.6885.9285.78-0.02%167,452
May 29, 202585.0086.3684.8685.9485.801.54%125,701
May 28, 202586.5786.7684.4484.6484.50-2.43%163,513
May 27, 202585.7787.3584.1986.7586.611.68%147,218
May 23, 202587.3187.3184.6785.3285.18-3.05%275,458
May 22, 202586.8488.1085.9988.0087.850.92%180,053
May 21, 202587.3687.9086.3687.2087.06-1.44%215,466
May 20, 202587.1788.7186.9788.4788.321.42%151,722
May 19, 202587.6688.3786.7987.2387.09-0.63%114,495
May 16, 202587.9189.0387.2287.7887.63-0.79%224,978
May 15, 202585.2688.6185.1488.4888.333.50%198,025
May 14, 202585.4385.7783.4385.4985.35-0.71%232,128
May 13, 202588.9289.5085.3286.1085.96-2.72%168,090
May 12, 202587.5088.8585.8288.5188.362.21%202,351
May 9, 202587.1987.6586.0186.6086.46-0.96%225,260
May 8, 202584.4887.4984.0987.4487.303.63%187,053
May 7, 202585.0585.3283.5284.3884.24-0.09%198,982
May 6, 202581.0884.7280.7384.4684.324.19%252,300
May 5, 202580.2281.1779.7581.0680.931.50%345,456
May 2, 202585.2885.2879.1579.8679.73-6.36%452,639
May 1, 202584.5585.8082.8785.2885.140.38%290,036
Apr 30, 202584.2985.4783.4884.9684.820.43%241,211
Apr 29, 202585.7386.1884.5484.6084.46-1.32%174,807
Apr 28, 202585.6086.0484.2385.7385.590.01%103,181
Apr 25, 202585.8085.8083.7685.7285.58-0.15%171,382
Apr 24, 202584.8487.1983.3385.8585.711.54%178,612
Apr 23, 202586.4786.4783.7384.5584.41-0.72%167,328
Apr 22, 202583.9185.8282.7385.1685.022.13%219,737
Apr 21, 202582.6083.5181.3083.3883.240.48%189,649
Apr 17, 202582.5983.1881.5782.9882.840.23%231,015
Apr 16, 202581.5383.8380.8382.7982.652.41%195,966