(ICAP)
AMEX: ICAP
· Real-Time Price · USD
27.09
-0.08 (-0.28%)
At close: Aug 15, 2025, 3:59 PM
27.09
0.01%
After-hours: Aug 15, 2025, 05:29 PM EDT
ICAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 27.09 | 27.09 | 26.96 | 27.09 | 27.09 | -0.29% | 4,334 |
| Aug 14, 2025 | 26.99 | 27.19 | 26.99 | 27.17 | 27.17 | 0.15% | 4,600 |
| Aug 13, 2025 | 26.97 | 27.13 | 26.93 | 27.13 | 27.13 | 0.71% | 7,200 |
| Aug 12, 2025 | 26.83 | 26.94 | 26.75 | 26.94 | 26.94 | 1.16% | 4,000 |
| Aug 11, 2025 | 26.69 | 26.70 | 26.58 | 26.63 | 26.63 | -0.37% | 5,544 |
| Aug 8, 2025 | 26.71 | 26.84 | 26.71 | 26.73 | 26.73 | 0.26% | 3,414 |
| Aug 7, 2025 | 26.69 | 26.69 | 26.62 | 26.66 | 26.66 | -0.11% | 2,939 |
| Aug 6, 2025 | 26.50 | 26.81 | 26.50 | 26.69 | 26.69 | 0.57% | 11,700 |
| Aug 5, 2025 | 26.75 | 26.75 | 26.50 | 26.54 | 26.54 | -0.49% | 10,822 |
| Aug 4, 2025 | 26.81 | 26.81 | 26.50 | 26.67 | 26.67 | 0.41% | 3,400 |
| Aug 1, 2025 | 26.51 | 26.64 | 26.40 | 26.56 | 26.56 | -0.82% | 5,006 |
| Jul 31, 2025 | 27.33 | 27.33 | 26.78 | 26.78 | 26.78 | -0.85% | 10,710 |
| Jul 30, 2025 | 27.22 | 27.28 | 26.96 | 27.01 | 27.01 | -1.32% | 10,023 |
| Jul 29, 2025 | 27.54 | 27.69 | 27.23 | 27.37 | 27.17 | 0.59% | 9,343 |
| Jul 28, 2025 | 27.55 | 27.55 | 27.19 | 27.21 | 27.01 | -0.98% | 9,500 |
| Jul 25, 2025 | 27.47 | 27.50 | 27.15 | 27.48 | 27.28 | -0.04% | 5,442 |
| Jul 24, 2025 | 27.49 | 27.58 | 27.31 | 27.49 | 27.29 | 0.37% | 10,900 |
| Jul 23, 2025 | 27.30 | 27.41 | 27.19 | 27.39 | 27.19 | 0.92% | 5,200 |
| Jul 22, 2025 | 27.29 | 27.29 | 27.00 | 27.14 | 26.94 | 0.15% | 8,832 |
| Jul 21, 2025 | 26.93 | 27.26 | 26.44 | 27.10 | 26.90 | 0.26% | 10,200 |