ICFI Historical Prices
ICF International, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
99.21
Period low
58.83
Period change
+24.77%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 95.51 | 99.21 | 95.05 | 98.52 | +3.18% | 307,135 |
| Oct 30, 2026 | 95.75 | 97.97 | 93.88 | 95.48 | -0.38% | 261,294 |
| Oct 29, 2026 | 95.52 | 96.66 | 94.37 | 95.84 | +1.25% | 104,157 |
| Oct 28, 2026 | 94.99 | 95.83 | 93.39 | 94.66 | -0.77% | 133,395 |
| Oct 27, 2026 | 95.39 | 95.73 | 93.77 | 95.39 | -0.16% | 96,793 |
| Oct 26, 2026 | 94.24 | 97.07 | 94.24 | 95.54 | +1.21% | 163,890 |
| Oct 23, 2026 | 93.06 | 94.90 | 91.86 | 94.40 | +1.15% | 177,442 |
| Oct 22, 2026 | 91.00 | 93.60 | 91.00 | 93.33 | +3.76% | 231,274 |
| Oct 21, 2026 | 89.36 | 90.33 | 88.66 | 89.95 | +0.19% | 124,919 |
| Oct 20, 2026 | 89.88 | 90.94 | 88.72 | 89.78 | +1.49% | 151,259 |
| Oct 19, 2026 | 88.70 | 89.30 | 86.81 | 88.46 | -1.08% | 165,418 |
| Oct 16, 2026 | 89.29 | 90.49 | 88.54 | 89.43 | +0.74% | 114,300 |
| Oct 15, 2026 | 87.02 | 89.75 | 86.75 | 88.77 | +2.42% | 99,303 |
| Oct 14, 2026 | 86.88 | 88.26 | 85.89 | 86.67 | -0.88% | 130,223 |
| Oct 13, 2026 | 88.04 | 88.17 | 86.55 | 87.44 | -0.33% | 160,761 |
| Oct 12, 2026 | 87.62 | 88.11 | 86.56 | 87.73 | +0.21% | 138,874 |
| Oct 9, 2026 | 86.59 | 88.33 | 86.59 | 87.55 | +0.84% | 169,129 |
| Oct 8, 2026 | 83.22 | 87.67 | 82.84 | 86.82 | +4.79% | 276,090 |
| Oct 7, 2026 | 82.32 | 84.17 | 82.01 | 82.85 | -0.29% | 187,682 |
| Oct 6, 2026 | 83.50 | 85.02 | 82.81 | 83.09 | +0.28% | 186,092 |
| Oct 5, 2026 | 81.47 | 83.14 | 81.01 | 82.86 | +1.22% | 140,856 |
| Oct 2, 2026 | 85.20 | 85.83 | 81.80 | 81.86 | -3.66% | 132,272 |
| Oct 1, 2026 | 84.40 | 86.79 | 84.07 | 84.97 | +2.21% | 184,467 |
| Sep 30, 2026 | 83.50 | 84.09 | 82.67 | 83.13 | +0.01% | 161,964 |
| Sep 29, 2026 | 82.23 | 84.07 | 82.15 | 83.12 | +0.14% | 299,634 |
| Sep 28, 2026 | 83.17 | 83.41 | 81.96 | 83.00 | -0.67% | 140,503 |
| Sep 25, 2026 | 82.61 | 84.00 | 82.11 | 83.56 | +0.67% | 235,310 |
| Sep 24, 2026 | 84.04 | 84.04 | 82.26 | 83.00 | -0.81% | 146,541 |
| Sep 23, 2026 | 83.71 | 84.53 | 83.20 | 83.68 | +0.12% | 107,052 |
| Sep 22, 2026 | 84.75 | 84.75 | 82.66 | 83.58 | -0.62% | 263,632 |
| Sep 21, 2026 | 85.20 | 85.94 | 84.00 | 84.10 | -1.30% | 164,985 |
| Sep 18, 2026 | 86.68 | 87.00 | 84.92 | 85.21 | -1.70% | 304,476 |
| Sep 17, 2026 | 87.75 | 89.83 | 86.17 | 86.68 | -0.89% | 147,777 |
| Sep 16, 2026 | 88.42 | 89.49 | 87.04 | 87.46 | -1.52% | 280,350 |
| Sep 15, 2026 | 87.46 | 90.01 | 86.40 | 88.81 | +0.59% | 279,677 |
| Sep 14, 2026 | 87.23 | 88.38 | 86.80 | 88.29 | +2.72% | 126,210 |
| Sep 11, 2026 | 86.07 | 86.92 | 84.75 | 85.95 | -0.28% | 147,618 |
| Sep 9, 2026 | 87.25 | 87.29 | 85.98 | 86.19 | -1.21% | 215,207 |
| Sep 8, 2026 | 86.83 | 87.36 | 83.45 | 87.25 | -0.85% | 165,982 |
| Sep 4, 2026 | 87.83 | 89.55 | 87.40 | 88.00 | -2.22% | 218,049 |
| Sep 3, 2026 | 89.66 | 90.70 | 88.33 | 90.00 | +1.90% | 144,217 |
| Sep 2, 2026 | 88.48 | 89.28 | 87.30 | 88.32 | -0.88% | 181,122 |
| Aug 31, 2026 | 90.22 | 90.30 | 88.89 | 89.10 | -1.24% | 112,271 |
| Aug 28, 2026 | 91.04 | 91.72 | 90.03 | 90.22 | +0.47% | 100,139 |
| Aug 27, 2026 | 88.19 | 90.09 | 88.19 | 89.80 | +0.51% | 146,480 |
| Aug 26, 2026 | 88.83 | 89.70 | 88.13 | 89.34 | +1.09% | 106,871 |
| Aug 25, 2026 | 88.70 | 88.89 | 88.11 | 88.38 | -0.52% | 140,906 |
| Aug 24, 2026 | 89.22 | 89.53 | 88.22 | 88.84 | -0.19% | 152,221 |
| Aug 21, 2026 | 89.13 | 90.22 | 87.97 | 89.01 | -0.07% | 218,576 |
| Aug 20, 2026 | 89.98 | 91.00 | 88.57 | 89.07 | -1.02% | 110,090 |
| Aug 19, 2026 | 88.82 | 91.16 | 88.82 | 89.99 | +2.26% | 140,936 |
| Aug 18, 2026 | 86.50 | 89.13 | 86.50 | 88.00 | +1.73% | 195,470 |
| Aug 17, 2026 | 87.47 | 87.98 | 86.43 | 86.50 | -2.14% | 118,922 |
| Aug 14, 2026 | 89.27 | 90.46 | 87.74 | 88.39 | -1.00% | 139,461 |
| Aug 13, 2026 | 90.65 | 90.85 | 86.95 | 89.28 | -0.33% | 289,510 |
| Aug 12, 2026 | 88.93 | 91.00 | 87.37 | 89.58 | -1.10% | 346,825 |
| Aug 11, 2026 | 90.73 | 93.33 | 90.47 | 90.58 | -1.02% | 342,968 |
| Aug 10, 2026 | 93.80 | 94.35 | 91.18 | 91.51 | -3.67% | 306,955 |
| Aug 7, 2026 | 86.59 | 95.68 | 86.59 | 95.00 | +11.36% | 464,436 |
| Aug 6, 2026 | 86.30 | 86.30 | 83.95 | 85.31 | +0.59% | 395,000 |
| Aug 5, 2026 | 86.59 | 87.43 | 83.92 | 84.81 | -1.64% | 195,028 |
| Aug 4, 2026 | 82.16 | 86.35 | 81.99 | 86.22 | +2.50% | 174,081 |
| Aug 3, 2026 | 82.08 | 84.15 | 82.08 | 84.12 | +3.95% | 191,890 |
| Jul 31, 2026 | 79.62 | 81.08 | 79.19 | 80.92 | +0.05% | 79,474 |
| Jul 30, 2026 | 81.60 | 83.03 | 79.56 | 80.88 | -2.59% | 206,018 |
| Jul 29, 2026 | 83.14 | 84.05 | 81.16 | 83.03 | -0.13% | 254,604 |
| Jul 28, 2026 | 81.74 | 84.79 | 81.48 | 83.14 | +3.91% | 229,895 |
| Jul 27, 2026 | 79.94 | 81.77 | 79.83 | 80.01 | +0.62% | 166,714 |
| Jul 24, 2026 | 76.44 | 81.69 | 76.44 | 79.52 | +3.15% | 299,816 |
| Jul 23, 2026 | 75.72 | 77.72 | 75.72 | 77.09 | +0.57% | 275,446 |
| Jul 22, 2026 | 76.24 | 76.74 | 74.83 | 76.65 | +2.20% | 166,063 |
| Jul 21, 2026 | 76.00 | 76.77 | 74.92 | 75.00 | -3.10% | 117,165 |
| Jul 20, 2026 | 78.03 | 78.78 | 76.98 | 77.40 | -1.85% | 164,943 |
| Jul 17, 2026 | 80.73 | 82.65 | 78.75 | 78.86 | -2.69% | 196,795 |
| Jul 16, 2026 | 79.35 | 81.83 | 78.63 | 81.04 | +3.95% | 276,068 |
| Jul 15, 2026 | 76.43 | 79.68 | 75.96 | 77.96 | +2.11% | 338,363 |
| Jul 14, 2026 | 77.66 | 77.66 | 75.70 | 76.35 | -3.51% | 311,792 |
| Jul 13, 2026 | 77.56 | 80.43 | 77.53 | 79.13 | +2.99% | 401,007 |
| Jul 10, 2026 | 76.90 | 78.15 | 75.77 | 76.83 | +0.64% | 147,857 |
| Jul 9, 2026 | 76.54 | 76.73 | 74.22 | 76.34 | -1.55% | 211,432 |
| Jul 8, 2026 | 76.41 | 80.65 | 76.16 | 77.54 | +0.73% | 364,093 |
| Jul 7, 2026 | 76.29 | 77.89 | 75.85 | 76.98 | +2.85% | 310,222 |
| Jul 6, 2026 | 74.51 | 75.47 | 72.31 | 74.85 | -0.19% | 163,395 |
| Jul 2, 2026 | 72.40 | 75.00 | 72.37 | 74.99 | +3.51% | 576,740 |
| Jul 1, 2026 | 73.50 | 74.38 | 72.23 | 72.45 | -0.56% | 205,194 |
| Jun 30, 2026 | 74.00 | 75.00 | 72.50 | 72.86 | -2.19% | 256,778 |
| Jun 29, 2026 | 71.62 | 74.67 | 69.94 | 74.49 | +4.17% | 380,810 |
| Jun 26, 2026 | 66.79 | 72.20 | 66.79 | 71.51 | +9.83% | 535,136 |
| Jun 25, 2026 | 67.59 | 69.13 | 64.95 | 65.11 | -4.09% | 260,888 |
| Jun 24, 2026 | 67.50 | 69.57 | 67.50 | 67.89 | +0.41% | 267,865 |
| Jun 23, 2026 | 65.39 | 67.70 | 64.41 | 67.61 | +4.76% | 264,964 |
| Jun 22, 2026 | 66.44 | 66.58 | 63.00 | 64.54 | -2.96% | 317,989 |
| Jun 18, 2026 | 72.20 | 72.20 | 66.00 | 66.51 | -7.88% | 443,760 |
| Jun 17, 2026 | 72.39 | 73.88 | 71.90 | 72.20 | -0.76% | 348,424 |
| Jun 16, 2026 | 72.20 | 73.75 | 72.20 | 72.75 | +0.83% | 254,038 |
| Jun 15, 2026 | 72.51 | 73.42 | 70.85 | 72.15 | -0.84% | 300,491 |
| Jun 12, 2026 | 71.74 | 73.94 | 71.46 | 72.76 | +0.37% | 166,041 |
| Jun 11, 2026 | 71.80 | 73.12 | 70.94 | 72.49 | +1.26% | 244,180 |
| Jun 10, 2026 | 71.94 | 72.78 | 70.91 | 71.59 | +0.27% | 256,569 |
| Jun 9, 2026 | 70.50 | 72.25 | 70.50 | 71.40 | +0.88% | 196,064 |
| Jun 8, 2026 | 69.55 | 70.99 | 69.28 | 70.78 | +1.29% | 168,774 |
| Jun 5, 2026 | 69.37 | 70.53 | 68.89 | 69.88 | +1.57% | 186,440 |
| Jun 4, 2026 | 69.52 | 70.95 | 68.34 | 68.80 | +0.69% | 274,127 |
| Jun 3, 2026 | 69.05 | 71.50 | 67.17 | 68.33 | -1.90% | 217,627 |
| Jun 2, 2026 | 69.76 | 70.14 | 68.14 | 69.65 | -1.75% | 206,441 |
| Jun 1, 2026 | 68.84 | 71.70 | 68.83 | 70.89 | +2.98% | 243,045 |
| May 29, 2026 | 69.21 | 70.22 | 68.27 | 68.84 | -0.61% | 258,849 |
| May 28, 2026 | 68.02 | 70.15 | 67.66 | 69.26 | +1.39% | 255,174 |
| May 27, 2026 | 67.90 | 69.12 | 67.17 | 68.31 | +0.18% | 256,680 |
| May 26, 2026 | 68.17 | 68.81 | 67.72 | 68.19 | -1.07% | 192,197 |
| May 22, 2026 | 68.17 | 70.00 | 68.06 | 68.93 | +1.32% | 232,392 |
| May 21, 2026 | 67.57 | 69.41 | 65.68 | 68.03 | -0.73% | 284,633 |
| May 20, 2026 | 66.12 | 68.74 | 64.89 | 68.53 | +2.96% | 474,168 |
| May 19, 2026 | 66.27 | 67.95 | 65.00 | 66.56 | +3.15% | 550,829 |
| May 18, 2026 | 61.23 | 65.00 | 61.20 | 64.53 | +5.58% | 329,027 |
| May 15, 2026 | 61.49 | 62.11 | 60.20 | 61.12 | +0.43% | 254,472 |
| May 14, 2026 | 60.16 | 61.62 | 59.01 | 60.86 | +1.60% | 356,948 |
| May 13, 2026 | 64.26 | 64.47 | 58.83 | 59.90 | -6.93% | 520,512 |
| May 12, 2026 | 67.39 | 68.01 | 64.25 | 64.36 | -4.33% | 465,675 |
| May 11, 2026 | 70.33 | 72.00 | 66.22 | 67.27 | -3.36% | 499,510 |
| May 8, 2026 | 74.50 | 75.30 | 66.64 | 69.61 | -6.56% | 870,181 |
| May 7, 2026 | 73.46 | 75.68 | 73.20 | 74.50 | +1.25% | 527,810 |
| May 6, 2026 | 74.30 | 74.40 | 71.59 | 73.58 | -1.27% | 515,165 |
| May 5, 2026 | 73.40 | 75.17 | 72.46 | 74.53 | +1.51% | 437,488 |
| May 4, 2026 | 72.74 | 74.60 | 72.30 | 73.42 | +0.08% | 540,251 |
| May 1, 2026 | 72.41 | 74.10 | 71.08 | 73.36 | +2.37% | 478,339 |
| Apr 30, 2026 | 68.56 | 71.78 | 68.17 | 71.66 | +4.51% | 570,700 |
| Apr 29, 2026 | 67.37 | 69.24 | 67.16 | 68.57 | +1.60% | 828,222 |
| Apr 28, 2026 | 66.88 | 67.95 | 65.24 | 67.49 | +1.92% | 710,958 |
| Apr 27, 2026 | 67.89 | 69.45 | 65.86 | 66.22 | -1.85% | 571,414 |
| Apr 24, 2026 | 66.77 | 68.12 | 65.87 | 67.47 | +0.78% | 994,692 |
| Apr 23, 2026 | 68.26 | 69.00 | 64.52 | 66.95 | -2.32% | 405,096 |
| Apr 22, 2026 | 69.02 | 69.99 | 67.82 | 68.54 | -0.10% | 381,071 |
| Apr 21, 2026 | 68.88 | 69.77 | 68.12 | 68.61 | +0.62% | 522,878 |
| Apr 20, 2026 | 70.53 | 73.26 | 67.86 | 68.19 | -3.32% | 450,491 |
| Apr 17, 2026 | 73.73 | 74.37 | 70.20 | 70.53 | -3.26% | 338,683 |
| Apr 16, 2026 | 73.06 | 74.19 | 72.32 | 72.91 | -0.21% | 171,425 |
| Apr 15, 2026 | 70.15 | 73.26 | 69.71 | 73.06 | +4.03% | 302,612 |
| Apr 14, 2026 | 69.83 | 71.41 | 68.79 | 70.23 | +0.21% | 188,493 |
| Apr 13, 2026 | 67.27 | 70.47 | 66.83 | 70.08 | +3.75% | 209,455 |
| Apr 10, 2026 | 68.73 | 68.73 | 67.28 | 67.55 | -2.04% | 219,901 |
| Apr 9, 2026 | 69.20 | 69.27 | 67.78 | 68.96 | -0.35% | 250,509 |
| Apr 8, 2026 | 69.75 | 70.00 | 68.26 | 69.20 | +2.41% | 380,126 |
| Apr 7, 2026 | 67.59 | 68.10 | 66.01 | 67.57 | -0.12% | 261,635 |
| Apr 6, 2026 | 67.34 | 68.11 | 66.93 | 67.65 | +0.82% | 132,627 |
| Apr 2, 2026 | 65.04 | 67.12 | 64.69 | 67.10 | +2.47% | 350,987 |
| Apr 1, 2026 | 65.29 | 66.55 | 64.78 | 65.48 | +0.29% | 359,763 |
| Mar 31, 2026 | 66.14 | 67.61 | 64.89 | 65.29 | -0.76% | 222,698 |
| Mar 30, 2026 | 65.08 | 65.95 | 64.79 | 65.79 | +1.57% | 624,943 |
| Mar 27, 2026 | 65.25 | 65.30 | 64.34 | 64.77 | -1.54% | 443,212 |
| Mar 26, 2026 | 66.08 | 66.91 | 65.00 | 65.78 | -0.57% | 499,747 |
| Mar 25, 2026 | 69.43 | 70.50 | 65.13 | 66.16 | -3.85% | 494,871 |
| Mar 24, 2026 | 67.97 | 69.01 | 66.71 | 68.81 | -0.07% | 263,446 |
| Mar 23, 2026 | 67.26 | 71.07 | 66.64 | 68.86 | +4.51% | 396,444 |
| Mar 20, 2026 | 66.43 | 66.60 | 65.00 | 65.89 | -0.72% | 246,123 |
| Mar 19, 2026 | 66.07 | 67.69 | 65.98 | 66.37 | -0.09% | 243,876 |
| Mar 18, 2026 | 67.01 | 67.88 | 65.82 | 66.43 | -1.79% | 328,465 |
| Mar 17, 2026 | 69.04 | 69.95 | 67.49 | 67.64 | -1.05% | 342,280 |
| Mar 16, 2026 | 69.66 | 71.91 | 67.28 | 68.36 | -2.08% | 363,015 |
| Mar 13, 2026 | 70.25 | 70.68 | 68.44 | 69.81 | -0.63% | 350,562 |
| Mar 12, 2026 | 71.35 | 73.57 | 70.08 | 70.25 | -2.09% | 393,861 |
| Mar 11, 2026 | 72.61 | 73.05 | 71.43 | 71.75 | -1.47% | 296,691 |
| Mar 10, 2026 | 74.71 | 75.24 | 71.04 | 72.82 | -3.36% | 323,037 |
| Mar 9, 2026 | 75.95 | 76.05 | 73.01 | 75.35 | -0.79% | 182,775 |
| Mar 6, 2026 | 74.23 | 76.10 | 72.63 | 75.95 | +1.40% | 349,494 |
| Mar 5, 2026 | 75.24 | 76.49 | 73.99 | 74.90 | -0.94% | 215,117 |
| Mar 4, 2026 | 77.84 | 77.92 | 75.49 | 75.61 | -2.50% | 227,229 |
| Mar 3, 2026 | 76.30 | 78.14 | 74.92 | 77.55 | -0.35% | 175,238 |
| Mar 2, 2026 | 82.92 | 82.92 | 77.61 | 77.82 | -6.39% | 259,376 |
| Feb 27, 2026 | 78.40 | 83.50 | 75.55 | 83.13 | +4.28% | 398,739 |
| Feb 26, 2026 | 75.96 | 79.76 | 74.64 | 79.72 | +6.07% | 312,992 |
| Feb 25, 2026 | 76.07 | 76.07 | 72.84 | 75.16 | +0.01% | 239,482 |
| Feb 24, 2026 | 76.71 | 76.73 | 74.89 | 75.15 | -0.57% | 208,530 |
| Feb 23, 2026 | 78.78 | 79.48 | 75.47 | 75.58 | -4.34% | 106,301 |
| Feb 20, 2026 | 78.74 | 80.15 | 76.53 | 79.01 | +0.34% | 147,437 |
| Feb 19, 2026 | 77.96 | 79.10 | 77.29 | 78.74 | +0.85% | 131,056 |
| Feb 18, 2026 | 76.08 | 78.52 | 75.98 | 78.08 | +2.82% | 107,683 |
| Feb 17, 2026 | 77.46 | 78.22 | 75.78 | 75.94 | -1.39% | 136,556 |
| Feb 13, 2026 | 76.28 | 77.60 | 75.55 | 77.01 | +1.87% | 218,839 |
| Feb 12, 2026 | 78.29 | 79.70 | 75.13 | 75.60 | -3.60% | 194,685 |
| Feb 11, 2026 | 87.84 | 87.84 | 78.03 | 78.42 | -10.04% | 196,870 |
| Feb 10, 2026 | 86.23 | 87.67 | 85.31 | 87.17 | +0.95% | 122,427 |
| Feb 9, 2026 | 87.55 | 88.78 | 85.45 | 86.35 | -0.83% | 156,944 |
| Feb 6, 2026 | 88.77 | 89.25 | 86.53 | 87.07 | -1.44% | 186,472 |
| Feb 5, 2026 | 90.98 | 91.20 | 87.93 | 88.34 | -2.73% | 109,043 |
| Feb 4, 2026 | 90.74 | 91.67 | 89.10 | 90.82 | +1.26% | 95,795 |
| Feb 3, 2026 | 93.47 | 93.88 | 88.05 | 89.69 | -4.35% | 121,262 |
| Feb 2, 2026 | 92.70 | 94.39 | 91.82 | 93.77 | +0.56% | 104,765 |
| Jan 30, 2026 | 90.97 | 93.34 | 90.14 | 93.25 | +2.44% | 123,933 |
| Jan 29, 2026 | 92.92 | 93.90 | 89.98 | 91.03 | -1.49% | 122,653 |
| Jan 28, 2026 | 93.86 | 95.20 | 91.44 | 92.41 | -1.19% | 107,701 |
| Jan 27, 2026 | 94.76 | 94.76 | 93.40 | 93.52 | -1.32% | 75,875 |
| Jan 26, 2026 | 96.23 | 96.62 | 90.79 | 94.77 | -2.38% | 138,610 |
| Jan 23, 2026 | 96.07 | 98.03 | 95.76 | 97.08 | +1.17% | 189,338 |
| Jan 22, 2026 | 95.84 | 97.53 | 95.56 | 95.96 | +0.13% | 187,784 |
| Jan 21, 2026 | 94.68 | 96.52 | 94.68 | 95.84 | +1.39% | 141,137 |
| Jan 20, 2026 | 95.49 | 96.57 | 94.36 | 94.53 | -2.17% | 144,976 |
| Jan 16, 2026 | 97.72 | 97.96 | 95.40 | 96.63 | -0.30% | 110,581 |
| Jan 15, 2026 | 94.75 | 97.80 | 89.63 | 96.92 | +2.25% | 153,514 |
| Jan 14, 2026 | 93.70 | 95.33 | 91.33 | 94.79 | +1.87% | 142,099 |
| Jan 13, 2026 | 94.20 | 94.37 | 92.82 | 93.05 | -0.65% | 82,833 |
| Jan 12, 2026 | 93.31 | 94.99 | 90.95 | 93.66 | -0.23% | 121,957 |
| Jan 9, 2026 | 92.63 | 93.90 | 91.34 | 93.88 | +1.56% | 119,120 |
| Jan 8, 2026 | 87.27 | 93.05 | 87.27 | 92.44 | +5.32% | 222,617 |
| Jan 7, 2026 | 88.74 | 89.42 | 86.21 | 87.77 | -1.07% | 161,178 |
| Jan 6, 2026 | 88.12 | 89.29 | 87.27 | 88.72 | +0.00% | 114,017 |
| Jan 5, 2026 | 85.31 | 89.65 | 84.96 | 88.72 | +4.00% | 88,465 |
| Jan 2, 2026 | 85.30 | 85.71 | 84.33 | 85.31 | +0.01% | 92,262 |
| Dec 31, 2025 | 86.59 | 86.75 | 85.14 | 85.30 | -1.38% | 70,907 |
| Dec 30, 2025 | 87.92 | 89.11 | 86.43 | 86.49 | -2.35% | 96,299 |
| Dec 29, 2025 | 86.29 | 88.99 | 85.63 | 88.57 | +2.77% | 242,992 |
| Dec 26, 2025 | 86.58 | 86.65 | 85.55 | 86.18 | -0.35% | 72,575 |
| Dec 24, 2025 | 85.42 | 86.94 | 85.05 | 86.48 | +1.08% | 44,165 |
| Dec 23, 2025 | 85.52 | 86.05 | 84.24 | 85.56 | -0.12% | 112,353 |
| Dec 22, 2025 | 85.57 | 87.24 | 85.45 | 85.66 | +0.25% | 108,145 |
| Dec 19, 2025 | 85.58 | 87.08 | 84.52 | 85.45 | -0.48% | 147,279 |
| Dec 18, 2025 | 86.77 | 88.58 | 85.24 | 85.86 | -0.69% | 161,604 |
| Dec 17, 2025 | 87.32 | 88.47 | 86.17 | 86.46 | -1.39% | 167,032 |
| Dec 16, 2025 | 87.20 | 88.25 | 85.35 | 87.68 | +1.12% | 226,877 |
| Dec 15, 2025 | 87.15 | 87.94 | 85.51 | 86.71 | -0.42% | 121,918 |
| Dec 12, 2025 | 89.77 | 89.91 | 86.84 | 87.08 | -2.27% | 166,642 |
| Dec 11, 2025 | 86.93 | 89.19 | 86.11 | 89.10 | +2.97% | 199,753 |
| Dec 10, 2025 | 83.00 | 86.89 | 82.48 | 86.53 | +4.06% | 241,641 |
| Dec 9, 2025 | 82.47 | 83.65 | 81.40 | 83.15 | +0.80% | 155,188 |
| Dec 8, 2025 | 84.83 | 85.98 | 82.19 | 82.49 | -3.02% | 195,643 |
| Dec 5, 2025 | 84.61 | 85.20 | 83.37 | 85.06 | -0.36% | 128,867 |
| Dec 4, 2025 | 84.01 | 86.85 | 84.01 | 85.37 | +2.11% | 184,305 |
| Dec 3, 2025 | 81.18 | 83.65 | 81.15 | 83.61 | +2.45% | 135,059 |
| Dec 2, 2025 | 79.73 | 82.90 | 78.78 | 81.61 | +4.80% | 232,482 |
| Dec 1, 2025 | 77.83 | 78.87 | 76.79 | 77.87 | -0.22% | 150,171 |
| Nov 28, 2025 | 78.82 | 79.18 | 77.80 | 78.04 | -1.19% | 104,561 |
| Nov 26, 2025 | 78.24 | 79.23 | 77.84 | 78.98 | +0.70% | 141,397 |
| Nov 25, 2025 | 77.27 | 79.39 | 77.11 | 78.43 | +2.30% | 181,013 |
| Nov 24, 2025 | 77.95 | 78.00 | 75.75 | 76.67 | -1.73% | 146,980 |
| Nov 21, 2025 | 76.61 | 78.74 | 76.45 | 78.02 | +2.00% | 139,624 |
| Nov 20, 2025 | 76.80 | 77.58 | 75.55 | 76.49 | +0.01% | 195,982 |
| Nov 19, 2025 | 76.78 | 78.87 | 75.99 | 76.48 | -0.93% | 176,369 |
| Nov 18, 2025 | 77.05 | 78.53 | 76.21 | 77.20 | +0.72% | 181,480 |
| Nov 17, 2025 | 77.91 | 78.14 | 76.52 | 76.65 | -1.79% | 166,096 |
| Nov 14, 2025 | 77.71 | 79.18 | 76.62 | 78.05 | -1.50% | 205,594 |
| Nov 13, 2025 | 79.22 | 80.81 | 78.72 | 79.24 | +0.49% | 157,890 |
| Nov 12, 2025 | 80.15 | 81.20 | 78.54 | 78.85 | -1.66% | 122,406 |
| Nov 11, 2025 | 83.71 | 83.86 | 78.50 | 80.18 | -3.56% | 163,481 |
| Nov 10, 2025 | 81.91 | 84.20 | 81.15 | 83.14 | +1.63% | 263,331 |
| Nov 7, 2025 | 81.59 | 82.27 | 80.19 | 81.81 | +0.43% | 214,021 |
| Nov 6, 2025 | 82.84 | 82.93 | 80.42 | 81.46 | -2.08% | 270,215 |
| Nov 5, 2025 | 80.87 | 83.61 | 80.56 | 83.19 | +3.14% | 234,505 |
| Nov 4, 2025 | 79.11 | 82.33 | 79.00 | 80.66 | +2.15% | 282,354 |
| Nov 3, 2025 | 80.48 | 81.02 | 78.79 | 78.96 | -1.64% | 190,887 |
Daily open, high, low, close and volume for ICF International, Inc. (ICFI). Showing 249 trading days. Unadjusted prices.