ICF International Inc. (ICFI)
85.15
-1.02 (-1.18%)
At close: Mar 31, 2025, 3:59 PM
84.97
-0.21%
After-hours: Mar 31, 2025, 04:36 PM EDT
ICF International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.59 | 86.56 | 85.01 | 86.17 | 0.18 | 0.21% | 175,700 |
| Mar 27, 2025 | 84.69 | 87.28 | 83.91 | 85.99 | 1.65 | 1.96% | 203,830 |
| Mar 26, 2025 | 84.24 | 85.60 | 83.32 | 84.34 | 0.23 | 0.27% | 183,200 |
| Mar 25, 2025 | 85.03 | 86.29 | 84.06 | 84.11 | -0.74 | -0.87% | 253,400 |
| Mar 24, 2025 | 84.43 | 86.02 | 83.13 | 84.85 | 0.81 | 0.96% | 228,700 |
| Mar 21, 2025 | 84.96 | 85.39 | 82.91 | 84.04 | -0.79 | -0.93% | 364,733 |
| Mar 20, 2025 | 87.06 | 88.36 | 84.73 | 84.83 | -3.46 | -3.92% | 172,600 |
| Mar 19, 2025 | 89.49 | 91.84 | 87.64 | 88.29 | -1.51 | -1.68% | 210,923 |
| Mar 18, 2025 | 86.74 | 90.00 | 85.51 | 89.80 | 2.79 | 3.21% | 245,600 |
| Mar 17, 2025 | 86.49 | 88.64 | 85.86 | 87.01 | 1.15 | 1.34% | 230,808 |
| Mar 14, 2025 | 87.48 | 88.32 | 85.44 | 85.86 | -1.56 | -1.78% | 205,500 |
| Mar 13, 2025 | 88.29 | 90.80 | 86.26 | 87.42 | -0.64 | -0.73% | 304,200 |
| Mar 12, 2025 | 87.85 | 89.01 | 84.47 | 88.06 | 0.31 | 0.35% | 863,100 |
| Mar 11, 2025 | 87.49 | 88.77 | 86.32 | 87.75 | -0.25 | -0.28% | 516,043 |
| Mar 10, 2025 | 84.46 | 88.97 | 84.46 | 88.00 | 3.35 | 3.96% | 451,270 |
| Mar 7, 2025 | 81.43 | 86.39 | 81.20 | 84.65 | 3.50 | 4.31% | 323,903 |
| Mar 6, 2025 | 81.35 | 82.30 | 79.16 | 81.15 | -0.74 | -0.90% | 218,344 |
| Mar 5, 2025 | 80.84 | 84.06 | 79.77 | 81.89 | 1.03 | 1.27% | 423,800 |
| Mar 4, 2025 | 76.82 | 81.94 | 76.82 | 80.86 | 3.18 | 4.09% | 556,529 |
| Mar 3, 2025 | 80.18 | 80.27 | 75.91 | 77.68 | -1.58 | -1.99% | 483,900 |
| Feb 28, 2025 | 83.80 | 86.98 | 77.02 | 79.26 | -20.71 | -20.72% | 1,458,300 |
| Feb 27, 2025 | 100.07 | 102.05 | 99.89 | 99.97 | -0.88 | -0.87% | 442,395 |
| Feb 26, 2025 | 102.23 | 105.00 | 100.60 | 100.85 | -1.79 | -1.74% | 232,100 |
| Feb 25, 2025 | 100.66 | 104.33 | 99.56 | 102.64 | 2.32 | 2.31% | 474,724 |
| Feb 24, 2025 | 100.73 | 101.60 | 99.99 | 100.32 | 0.21 | 0.21% | 260,525 |
| Feb 21, 2025 | 101.41 | 101.41 | 97.92 | 100.11 | -0.39 | -0.39% | 429,203 |
| Feb 20, 2025 | 101.95 | 101.95 | 99.72 | 100.50 | -1.30 | -1.28% | 618,707 |
| Feb 19, 2025 | 103.38 | 106.99 | 101.44 | 101.80 | -2.28 | -2.19% | 585,336 |
| Feb 18, 2025 | 107.34 | 108.16 | 103.30 | 104.08 | -3.69 | -3.42% | 349,023 |
| Feb 14, 2025 | 109.82 | 110.36 | 106.26 | 107.77 | -2.05 | -1.87% | 207,413 |
| Feb 13, 2025 | 109.32 | 112.58 | 106.02 | 109.82 | 0.80 | 0.73% | 489,847 |
| Feb 12, 2025 | 113.99 | 114.35 | 108.72 | 109.02 | -5.99 | -5.21% | 374,300 |
| Feb 11, 2025 | 114.38 | 115.62 | 113.03 | 115.01 | 0.01 | 0.01% | 298,000 |
| Feb 10, 2025 | 116.63 | 116.69 | 114.72 | 115.00 | -1.27 | -1.09% | 241,600 |
| Feb 7, 2025 | 115.78 | 117.19 | 115.43 | 116.27 | 0.66 | 0.57% | 297,633 |
| Feb 6, 2025 | 117.15 | 117.48 | 112.99 | 115.61 | -1.62 | -1.38% | 307,017 |
| Feb 5, 2025 | 117.71 | 117.71 | 115.79 | 117.23 | 0.27 | 0.23% | 179,700 |
| Feb 4, 2025 | 117.18 | 117.93 | 116.03 | 116.96 | -0.78 | -0.66% | 156,441 |
| Feb 3, 2025 | 115.91 | 119.48 | 114.99 | 117.74 | 1.03 | 0.88% | 211,000 |
| Jan 31, 2025 | 119.11 | 119.28 | 114.52 | 116.71 | -3.14 | -2.62% | 318,122 |
| Jan 30, 2025 | 119.18 | 120.02 | 115.58 | 119.85 | 1.25 | 1.05% | 348,100 |
| Jan 29, 2025 | 120.19 | 121.71 | 117.93 | 118.60 | -2.26 | -1.87% | 155,010 |
| Jan 28, 2025 | 125.43 | 126.11 | 120.51 | 120.86 | -4.57 | -3.64% | 199,201 |
| Jan 27, 2025 | 123.50 | 126.96 | 122.99 | 125.43 | 2.02 | 1.64% | 123,809 |
| Jan 24, 2025 | 125.69 | 127.34 | 122.91 | 123.41 | -3.24 | -2.56% | 192,900 |
| Jan 23, 2025 | 132.00 | 133.08 | 124.49 | 126.65 | -6.17 | -4.65% | 237,356 |
| Jan 22, 2025 | 133.09 | 135.34 | 131.84 | 132.82 | -0.46 | -0.35% | 223,807 |
| Jan 21, 2025 | 130.00 | 133.76 | 130.00 | 133.28 | 3.84 | 2.97% | 196,944 |
| Jan 17, 2025 | 130.32 | 130.54 | 128.42 | 129.44 | 0.14 | 0.11% | 127,323 |
| Jan 16, 2025 | 128.50 | 130.52 | 128.26 | 129.30 | 0.15 | 0.12% | 233,900 |