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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.74	79.01	79.01	80.15	76.53	147,437
February 19, 2026	77.96	78.74	78.74	79.1	77.29	131,100
February 18, 2026	76.08	78.08	78.08	78.52	75.98	107,700
February 17, 2026	77.46	75.94	75.94	78.22	75.79	136,600
February 13, 2026	76.28	77.01	77.01	77.6	75.55	218,839
February 12, 2026	78.29	75.6	75.6	79.71	75.13	194,700
February 11, 2026	87.84	78.42	78.42	87.84	77.87	196,870
February 10, 2026	86.23	87.17	87.17	87.67	85.31	122,427
February 09, 2026	87.55	86.35	86.35	88.78	85.45	156,944
February 06, 2026	88.77	87.07	87.07	89.26	86.53	186,500
February 05, 2026	90.98	88.34	88.34	91.2	87.93	109,043
February 04, 2026	90.74	90.82	90.82	91.68	89.1	95,800
February 03, 2026	93.47	89.69	89.69	93.88	88.05	121,300
February 02, 2026	92.7	93.77	93.77	94.4	91.82	104,800
January 30, 2026	90.97	93.25	93.25	93.34	90.14	123,933
January 29, 2026	92.92	91.03	91.03	93.9	89.98	122,700
January 28, 2026	93.86	92.41	92.41	95.2	91.44	103,698
January 27, 2026	94.76	93.52	93.52	94.76	93.4	75,900
January 26, 2026	96.23	94.77	94.77	96.62	90.79	138,610
January 23, 2026	96.07	97.08	97.08	98.03	95.76	189,338
January 22, 2026	95.84	95.96	95.96	97.53	95.56	187,800
January 21, 2026	94.68	95.84	95.84	96.52	94.68	141,137
January 20, 2026	95.49	94.53	94.53	96.57	94.36	145,000
January 16, 2026	97.72	96.63	96.63	97.96	95.4	110,600
January 15, 2026	94.75	96.92	96.92	97.8	89.63	153,514
January 14, 2026	93.7	94.79	94.79	95.33	91.33	142,100
January 13, 2026	94.2	93.05	93.05	94.37	92.82	82,833
January 12, 2026	93.31	93.66	93.66	94.99	90.95	122,000
January 09, 2026	92.63	93.88	93.88	93.9	91.34	119,120
January 08, 2026	87.27	92.44	92.44	93.05	87.27	222,617
January 07, 2026	88.74	87.77	87.77	89.42	86.21	161,200
January 06, 2026	88.12	88.72	88.72	89.29	87.27	114,017
January 05, 2026	85.31	88.72	88.72	89.65	84.96	88,500
January 02, 2026	85.3	85.31	85.31	85.71	84.33	92,300
December 31, 2025	86.59	85.3	85.3	86.75	85.14	70,907
December 30, 2025	87.92	86.49	86.49	89.11	86.43	96,300
December 29, 2025	86.29	88.57	88.57	88.99	85.63	243,000
December 26, 2025	86.58	86.18	86.18	86.65	85.55	72,600
December 24, 2025	85.42	86.48	86.48	86.94	85.05	44,200
December 23, 2025	85.52	85.56	85.56	86.05	84.24	112,400
December 22, 2025	85.57	85.66	85.66	87.24	85.46	108,145
December 19, 2025	85.58	85.45	85.45	87.09	84.52	147,279
December 18, 2025	86.77	85.86	85.86	88.58	85.24	161,604
December 17, 2025	87.32	86.46	86.46	88.47	86.17	167,032
December 16, 2025	87.2	87.68	87.68	88.25	85.35	226,900
December 15, 2025	87.15	86.71	86.71	87.94	85.51	121,918
December 12, 2025	89.77	87.08	87.08	89.91	86.84	166,642
December 11, 2025	86.93	89.1	89.1	89.19	86.11	199,800
December 10, 2025	83	86.53	86.53	86.89	82.48	241,641
December 09, 2025	82.47	83.15	83.15	83.65	81.4	155,200
December 08, 2025	84.83	82.49	82.49	85.98	82.19	195,643
December 05, 2025	84.61	85.06	85.06	85.2	83.37	128,900
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

ICF International, Inc. (ICFI) NASDAQ