ICF International Inc. (ICFI)
NASDAQ: ICFI
· Real-Time Price · USD
95.21
0.89 (0.94%)
At close: Sep 05, 2025, 3:59 PM
95.21
0.00%
After-hours: Sep 05, 2025, 04:20 PM EDT
ICFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 95.74 | 97.48 | 92.94 | 94.32 | 94.32 | -1.92% | 113,887 |
| Sep 3, 2025 | 99.26 | 100.95 | 95.40 | 96.17 | 96.17 | -3.64% | 238,914 |
| Sep 2, 2025 | 97.81 | 100.07 | 97.50 | 99.80 | 99.80 | 1.61% | 145,200 |
| Aug 29, 2025 | 98.87 | 99.60 | 97.86 | 98.22 | 98.22 | -0.24% | 72,900 |
| Aug 28, 2025 | 99.85 | 99.92 | 96.43 | 98.46 | 98.46 | -1.39% | 112,805 |
| Aug 27, 2025 | 98.52 | 100.08 | 98.52 | 99.85 | 99.85 | 0.92% | 101,226 |
| Aug 26, 2025 | 99.78 | 99.78 | 97.89 | 98.94 | 98.94 | 0.21% | 105,848 |
| Aug 25, 2025 | 100.14 | 100.68 | 97.89 | 98.73 | 98.73 | -1.41% | 122,900 |
| Aug 22, 2025 | 98.75 | 101.71 | 98.13 | 100.14 | 100.14 | 2.08% | 138,900 |
| Aug 21, 2025 | 97.33 | 98.84 | 97.11 | 98.10 | 98.10 | 0.34% | 132,022 |
| Aug 20, 2025 | 98.95 | 99.77 | 97.08 | 97.77 | 97.77 | -1.19% | 128,049 |
| Aug 19, 2025 | 98.66 | 99.92 | 98.25 | 98.95 | 98.95 | 0.76% | 182,901 |
| Aug 18, 2025 | 98.00 | 99.23 | 97.63 | 98.20 | 98.20 | -0.20% | 181,500 |
| Aug 15, 2025 | 99.00 | 101.34 | 97.74 | 98.40 | 98.40 | -0.10% | 330,000 |
| Aug 14, 2025 | 98.44 | 98.99 | 97.11 | 98.50 | 98.50 | -1.16% | 216,900 |
| Aug 13, 2025 | 95.72 | 99.98 | 94.99 | 99.66 | 99.66 | 4.21% | 272,120 |
| Aug 12, 2025 | 94.14 | 96.22 | 93.21 | 95.63 | 95.63 | 1.30% | 217,300 |
| Aug 11, 2025 | 95.11 | 95.92 | 93.36 | 94.40 | 94.40 | -0.46% | 215,800 |
| Aug 8, 2025 | 92.08 | 95.29 | 91.89 | 94.84 | 94.84 | 2.79% | 310,920 |
| Aug 7, 2025 | 91.10 | 94.50 | 89.98 | 92.27 | 92.27 | 1.79% | 304,500 |