ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
6.09
+0.08 (1.33%)
At close: Sep 26, 2025, 4:00 PM EDT
6.10
+0.01 (0.12%)
After-hours: Sep 26, 2025, 7:14 PM EDT
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.02 | 6.11 | 5.98 | 6.09 | 6.09 | 1.33% | 560,361 |
| Sep 25, 2025 | 6.09 | 6.19 | 5.98 | 6.01 | 6.01 | -2.12% | 808,001 |
| Sep 24, 2025 | 6.00 | 6.20 | 6.00 | 6.14 | 6.14 | 1.49% | 1,153,999 |
| Sep 23, 2025 | 6.12 | 6.12 | 6.04 | 6.05 | 6.05 | -0.49% | 514,502 |
| Sep 22, 2025 | 6.12 | 6.12 | 6.03 | 6.08 | 6.08 | -0.98% | 530,116 |
| Sep 19, 2025 | 6.12 | 6.16 | 6.11 | 6.14 | 6.14 | 0.33% | 418,993 |
| Sep 18, 2025 | 6.15 | 6.15 | 6.04 | 6.12 | 6.12 | 0.82% | 649,342 |
| Sep 17, 2025 | 6.07 | 6.13 | 6.04 | 6.07 | 6.07 | -0.65% | 834,902 |
| Sep 16, 2025 | 6.11 | 6.14 | 6.04 | 6.11 | 6.11 | -0.97% | 701,509 |
| Sep 15, 2025 | 6.19 | 6.24 | 6.13 | 6.17 | 6.17 | -0.32% | 606,548 |
| Sep 12, 2025 | 6.20 | 6.20 | 6.14 | 6.19 | 6.19 | - | 458,963 |
| Sep 11, 2025 | 6.14 | 6.24 | 6.14 | 6.19 | 6.19 | -0.96% | 356,441 |
| Sep 10, 2025 | 6.16 | 6.27 | 6.16 | 6.25 | 6.25 | 2.46% | 417,036 |
| Sep 9, 2025 | 6.13 | 6.16 | 6.08 | 6.10 | 6.10 | - | 579,743 |
| Sep 8, 2025 | 6.08 | 6.13 | 6.05 | 6.10 | 6.10 | 0.33% | 615,784 |
| Sep 5, 2025 | 6.14 | 6.21 | 6.06 | 6.08 | 6.08 | -0.16% | 730,017 |
| Sep 4, 2025 | 6.03 | 6.11 | 6.02 | 6.09 | 6.09 | -0.65% | 701,848 |
| Sep 3, 2025 | 6.21 | 6.21 | 6.11 | 6.13 | 6.13 | -2.08% | 872,270 |
| Sep 2, 2025 | 6.23 | 6.29 | 6.21 | 6.26 | 6.26 | -2.80% | 611,524 |
| Aug 29, 2025 | 6.54 | 6.54 | 6.42 | 6.44 | 6.44 | -1.53% | 507,533 |
| Aug 28, 2025 | 6.55 | 6.57 | 6.48 | 6.54 | 6.54 | 1.40% | 487,609 |
| Aug 27, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.45 | 0.31% | 490,201 |
| Aug 26, 2025 | 6.41 | 6.45 | 6.39 | 6.43 | 6.43 | 0.63% | 613,263 |
| Aug 25, 2025 | 6.33 | 6.56 | 6.33 | 6.39 | 6.39 | 1.43% | 738,809 |
| Aug 22, 2025 | 6.26 | 6.35 | 6.26 | 6.30 | 6.30 | 0.80% | 713,717 |
| Aug 21, 2025 | 6.14 | 6.25 | 6.14 | 6.25 | 6.25 | 0.64% | 433,296 |
| Aug 20, 2025 | 6.26 | 6.26 | 6.21 | 6.21 | 6.21 | -0.80% | 429,165 |
| Aug 19, 2025 | 6.29 | 6.35 | 6.26 | 6.26 | 6.26 | - | 699,623 |
| Aug 18, 2025 | 6.19 | 6.27 | 6.17 | 6.26 | 6.26 | 1.29% | 1,022,989 |
| Aug 15, 2025 | 6.14 | 6.21 | 6.10 | 6.18 | 6.18 | 0.98% | 673,152 |
| Aug 14, 2025 | 6.12 | 6.14 | 6.08 | 6.12 | 6.12 | 0.49% | 753,685 |
| Aug 13, 2025 | 6.03 | 6.09 | 6.01 | 6.09 | 6.09 | 2.70% | 776,771 |
| Aug 12, 2025 | 5.95 | 5.97 | 5.88 | 5.93 | 5.93 | -1.50% | 860,873 |
| Aug 11, 2025 | 6.03 | 6.10 | 6.01 | 6.02 | 6.02 | -2.75% | 782,151 |
| Aug 8, 2025 | 6.24 | 6.24 | 6.14 | 6.19 | 6.19 | -0.16% | 921,427 |
| Aug 7, 2025 | 6.29 | 6.32 | 6.18 | 6.20 | 6.20 | 3.51% | 1,118,369 |
| Aug 6, 2025 | 6.06 | 6.14 | 5.98 | 5.99 | 5.99 | -0.66% | 1,043,886 |
| Aug 5, 2025 | 5.99 | 6.07 | 5.97 | 6.03 | 6.03 | 0.17% | 1,005,571 |
| Aug 4, 2025 | 6.04 | 6.09 | 5.99 | 6.02 | 6.02 | -2.27% | 930,331 |
| Aug 1, 2025 | 6.33 | 6.33 | 6.14 | 6.16 | 6.16 | -1.75% | 698,498 |
| Jul 31, 2025 | 6.29 | 6.32 | 6.23 | 6.27 | 6.27 | -2.18% | 1,391,930 |
| Jul 30, 2025 | 6.52 | 6.54 | 6.40 | 6.41 | 6.41 | -4.04% | 534,613 |
| Jul 29, 2025 | 6.72 | 6.72 | 6.64 | 6.68 | 6.68 | -1.33% | 569,504 |
| Jul 28, 2025 | 6.75 | 6.77 | 6.73 | 6.77 | 6.77 | -0.44% | 283,242 |
| Jul 25, 2025 | 6.78 | 6.84 | 6.77 | 6.80 | 6.80 | -0.58% | 332,466 |
| Jul 24, 2025 | 6.93 | 6.94 | 6.83 | 6.84 | 6.84 | -2.70% | 579,861 |
| Jul 23, 2025 | 6.96 | 7.08 | 6.95 | 7.03 | 7.03 | 2.33% | 497,365 |
| Jul 22, 2025 | 6.84 | 6.89 | 6.78 | 6.87 | 6.87 | 0.29% | 436,141 |
| Jul 21, 2025 | 6.90 | 6.90 | 6.81 | 6.85 | 6.85 | -0.29% | 853,057 |
| Jul 18, 2025 | 6.79 | 6.94 | 6.76 | 6.87 | 6.87 | 1.78% | 549,420 |