ICF International, Inc. - ICFI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	84.77	85.37	85.37	86.81	84.01	179,299
December 03, 2025	81.18	83.61	83.61	83.65	81.15	135,100
December 02, 2025	79.73	81.61	81.61	82.9	78.79	232,500
December 01, 2025	77.83	77.87	77.87	78.87	76.79	150,200
November 28, 2025	78.82	78.04	78.04	79.18	77.8	104,600
November 26, 2025	78.24	78.98	78.98	79.23	77.84	139,102
November 25, 2025	77.27	78.43	78.43	79.4	77.11	181,013
November 24, 2025	77.95	76.67	76.67	78	75.75	147,000
November 21, 2025	76.61	78.02	78.02	78.74	76.45	139,624
November 20, 2025	76.8	76.49	76.49	77.58	75.55	196,000
November 19, 2025	76.78	76.48	76.48	78.87	75.99	176,400
November 18, 2025	77.05	77.2	77.2	78.53	76.21	181,500
November 17, 2025	77.91	76.65	76.65	78.14	76.52	166,100
November 14, 2025	77.71	78.05	78.05	79.18	76.62	205,600
November 13, 2025	79.22	79.24	79.24	80.81	78.73	157,900
November 12, 2025	80.15	78.85	78.85	81.2	78.54	122,400
November 11, 2025	83.71	80.18	80.18	83.87	78.5	163,500
November 10, 2025	81.91	83.14	83.14	84.2	81.15	263,331
November 07, 2025	81.59	81.81	81.81	82.27	80.19	214,021
November 06, 2025	82.84	81.46	81.46	82.93	80.42	270,215
November 05, 2025	80.87	83.19	83.19	83.61	80.56	234,505
November 04, 2025	79.11	80.66	80.66	82.33	79.01	282,400
November 03, 2025	80.48	78.96	78.96	81.02	78.79	190,900
October 31, 2025	77.47	80.28	80.28	81.61	72.03	501,124
October 30, 2025	84.79	85.46	85.46	86.46	84.68	199,200
October 29, 2025	87.41	85.59	85.59	88.68	85	229,600
October 28, 2025	87.19	88.14	88.14	89.41	86.62	332,300
October 27, 2025	90.06	87.94	87.94	90.06	87.66	176,376
October 24, 2025	91.23	90.11	90.11	91.23	86.49	241,439
October 23, 2025	89.87	90.84	90.84	91.42	89.59	81,048
October 22, 2025	90.97	89.56	89.56	91.61	89.32	122,100
October 21, 2025	90.69	91.19	91.19	91.29	89.77	80,045
October 20, 2025	88.17	90.72	90.72	91.09	88.17	112,600
October 17, 2025	86.31	88.17	88.17	88.24	85.75	149,705
October 16, 2025	86.81	86.55	86.55	87.31	85.49	189,029
October 15, 2025	86.58	86.33	86.33	88.55	85.31	151,019
October 14, 2025	86.59	86.71	86.71	87.65	85.42	260,300
October 13, 2025	86.8	86.85	86.85	87.86	85.71	177,700
October 10, 2025	88.7	86.54	86.54	89.3	86.2	225,029
October 09, 2025	92.37	88.3	88.3	92.5	87.51	195,438
October 08, 2025	93.05	92.6	92.6	93.22	91.84	100,600
October 07, 2025	94.71	92.45	92.45	94.96	92.21	154,025
October 06, 2025	94.24	94.59	94.59	95.28	93.78	108,100
October 03, 2025	94.16	94.15	94.15	95.66	94.01	155,100
October 02, 2025	94.39	93.96	93.96	94.89	92.69	102,733
October 01, 2025	92.92	94.49	94.49	94.68	91.85	104,829
September 30, 2025	92.75	92.8	92.8	94.02	92.43	162,200
September 29, 2025	93.22	93.1	93.1	94.27	91.84	188,317
September 26, 2025	92.71	93.04	93.04	93.29	91.6	108,439
September 25, 2025	94.6	92.19	92.19	95.63	90.56	163,700
September 24, 2025	94.33	94.85	94.85	95.74	93.67	118,237
September 23, 2025	96.6	94.13	94.13	97.63	93.47	293,900
September 22, 2025	95.38	96	96	96.36	94	252,913
September 19, 2025	97.92	95.19	95.19	98.68	95	162,030
September 18, 2025	96.81	97.77	97.77	98.49	96.34	137,800
September 17, 2025	100.19	96.61	96.61	101.5	96.48	185,100
September 16, 2025	99.7	100.58	100.58	101.01	99.05	254,200
September 15, 2025	99.01	99.7	99.7	101.09	98.23	336,700
September 12, 2025	98.99	99.31	99.31	100.01	97.84	164,915
September 11, 2025	95.96	98.86	98.86	99.1	95.07	129,400

ICF International, Inc. (ICFI) NASDAQ