(ICAP)
AMEX: ICAP
· Real-Time Price · USD
27.76
-0.10 (-0.35%)
At close: Sep 12, 2025, 11:50 AM
ICAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 27.66 | 27.90 | 27.66 | 27.86 | 27.83 | 1.09% | 8,500 |
| Sep 10, 2025 | 27.64 | 27.64 | 27.53 | 27.56 | 27.56 | 0.55% | 4,671 |
| Sep 9, 2025 | 27.30 | 27.45 | 27.30 | 27.41 | 27.41 | 0.26% | 12,000 |
| Sep 8, 2025 | 27.37 | 27.37 | 27.24 | 27.34 | 27.34 | 0.15% | 8,445 |
| Sep 5, 2025 | 27.34 | 27.45 | 27.16 | 27.30 | 27.30 | 0.15% | 11,024 |
| Sep 4, 2025 | 27.20 | 27.34 | 27.20 | 27.26 | 27.26 | 0.26% | 16,235 |
| Sep 3, 2025 | 27.13 | 27.20 | 27.07 | 27.19 | 27.19 | -0.15% | 5,700 |
| Sep 2, 2025 | 27.30 | 27.30 | 26.94 | 27.23 | 27.23 | -0.37% | 7,315 |
| Aug 29, 2025 | 27.52 | 27.52 | 27.33 | 27.33 | 27.33 | -0.22% | 6,000 |
| Aug 28, 2025 | 27.24 | 27.39 | 27.13 | 27.39 | 27.39 | -0.54% | 6,605 |
| Aug 27, 2025 | 27.38 | 27.58 | 27.37 | 27.54 | 27.34 | 0.47% | 5,649 |
| Aug 26, 2025 | 27.20 | 27.43 | 27.17 | 27.41 | 27.22 | -0.07% | 8,414 |
| Aug 25, 2025 | 27.51 | 27.51 | 27.40 | 27.43 | 27.23 | -0.15% | 7,643 |
| Aug 22, 2025 | 27.34 | 27.58 | 27.18 | 27.47 | 27.27 | 1.37% | 9,300 |
| Aug 21, 2025 | 27.07 | 27.11 | 27.00 | 27.10 | 26.90 | -0.15% | 3,726 |
| Aug 20, 2025 | 26.94 | 27.20 | 26.94 | 27.14 | 26.94 | 0.26% | 8,309 |
| Aug 19, 2025 | 27.16 | 27.17 | 27.00 | 27.07 | 26.87 | 0.45% | 3,530 |
| Aug 18, 2025 | 26.94 | 27.09 | 26.91 | 26.95 | 26.75 | -0.52% | 9,749 |
| Aug 15, 2025 | 27.09 | 27.09 | 26.96 | 27.09 | 26.89 | -0.29% | 4,334 |
| Aug 14, 2025 | 26.99 | 27.19 | 26.99 | 27.17 | 26.97 | 0.15% | 4,600 |