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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	95.93	95.96	95.96	96.67	94.12	250,900
September 09, 2025	95.5	96.23	96.23	96.83	94.42	141,900
September 08, 2025	95.07	95.5	95.5	95.68	93.48	122,223
September 05, 2025	94.39	95.21	95.21	96.04	93.37	116,800
September 04, 2025	95.74	94.32	94.18	97.48	92.94	113,900
September 03, 2025	99.26	96.17	96.03	100.95	95.4	238,914
September 02, 2025	97.81	99.8	99.65	100.07	97.5	145,200
August 29, 2025	98.87	98.22	98.07	99.6	97.86	72,900
August 28, 2025	99.85	98.46	98.31	99.92	96.43	112,805
August 27, 2025	98.52	99.85	99.7	100.08	98.52	101,226
August 26, 2025	99.78	98.94	98.79	99.78	97.89	105,848
August 25, 2025	100.14	98.73	98.58	100.68	97.89	122,900
August 22, 2025	98.75	100.14	100.14	101.71	98.13	138,900
August 21, 2025	97.33	98.1	98.1	98.84	97.11	132,022
August 20, 2025	98.95	97.77	97.77	99.77	97.08	128,049
August 19, 2025	98.66	98.95	98.95	99.92	98.25	182,901
August 18, 2025	98	98.2	98.2	99.23	97.63	181,500
August 15, 2025	99	98.4	98.4	101.34	97.74	330,000
August 14, 2025	98.44	98.5	98.5	98.99	97.11	216,900
August 13, 2025	95.72	99.66	99.66	99.98	94.99	272,120
August 12, 2025	94.14	95.63	95.63	96.22	93.21	217,300
August 11, 2025	95.11	94.4	94.4	95.92	93.36	215,800
August 08, 2025	92.08	94.84	94.84	95.29	91.89	310,920
August 07, 2025	91.1	92.27	92.27	94.5	89.98	304,500
August 06, 2025	91.03	90.65	90.65	91.82	88.85	286,303
August 05, 2025	89.67	90.39	90.39	91.36	89.63	184,900
August 04, 2025	87.55	89.97	89.97	90.64	87.01	238,709
August 01, 2025	89.99	88.45	88.45	94	85.01	602,800
July 31, 2025	81.95	83.89	83.89	85.94	81.95	242,400
July 30, 2025	83.33	82.78	82.78	84.1	82.1	98,300
July 29, 2025	84.89	83.63	83.63	84.89	83.26	137,728
July 28, 2025	85.95	84.39	84.39	85.95	83.85	154,737
July 25, 2025	85.9	86.08	86.08	86.83	84.9	147,000
July 24, 2025	86.05	86.2	86.2	87.3	85.03	91,600
July 23, 2025	85.45	86.72	86.72	86.87	85.43	85,131
July 22, 2025	83.35	84.7	84.7	85.8	83.35	130,104
July 21, 2025	83.76	83.19	83.19	84.51	82.96	93,900
July 18, 2025	85.28	83.48	83.48	86.17	83.41	110,900
July 17, 2025	84.1	84.69	84.69	86.11	84.1	195,700
July 16, 2025	85.23	83.97	83.97	85.66	83.4	129,712
July 15, 2025	88.05	84.94	84.94	88.05	84.66	149,808
July 14, 2025	87.56	87.8	87.8	88.97	87.38	178,510
July 11, 2025	88.81	87.57	87.57	88.93	85.14	313,317
July 10, 2025	88.65	89.49	89.49	90.54	88.56	226,000
July 09, 2025	88.36	88.91	88.91	89.06	87.26	105,910
July 08, 2025	88.05	88.66	88.66	89.98	87.71	123,513
July 07, 2025	87.6	88.39	88.39	89.02	87.55	101,300
July 03, 2025	88.83	88.43	88.43	89.43	88.04	53,345

ICF International, Inc. (ICFI) NASDAQ