ICF International Inc. (ICFI)
NASDAQ: ICFI
· Real-Time Price · USD
93.04
0.85 (0.92%)
At close: Sep 26, 2025, 3:59 PM
93.04
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ICFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 92.71 | 93.29 | 91.60 | 93.04 | 93.04 | 0.92% | 108,439 |
| Sep 25, 2025 | 94.60 | 95.63 | 90.56 | 92.19 | 92.19 | -2.80% | 163,700 |
| Sep 24, 2025 | 94.33 | 95.74 | 93.67 | 94.85 | 94.85 | 0.76% | 118,237 |
| Sep 23, 2025 | 96.60 | 97.63 | 93.47 | 94.13 | 94.13 | -1.95% | 293,900 |
| Sep 22, 2025 | 95.38 | 96.36 | 94.00 | 96.00 | 96.00 | 0.85% | 252,913 |
| Sep 19, 2025 | 97.92 | 98.68 | 95.00 | 95.19 | 95.19 | -2.64% | 224,123 |
| Sep 18, 2025 | 96.81 | 98.49 | 96.34 | 97.77 | 97.77 | 1.20% | 137,800 |
| Sep 17, 2025 | 100.19 | 101.50 | 96.48 | 96.61 | 96.61 | -3.95% | 185,139 |
| Sep 16, 2025 | 99.70 | 101.01 | 99.05 | 100.58 | 100.58 | 0.88% | 254,200 |
| Sep 15, 2025 | 99.01 | 101.09 | 98.23 | 99.70 | 99.70 | 0.39% | 336,700 |
| Sep 12, 2025 | 98.99 | 100.01 | 97.84 | 99.31 | 99.31 | 0.46% | 164,915 |
| Sep 11, 2025 | 95.96 | 99.10 | 95.07 | 98.86 | 98.86 | 3.02% | 129,400 |
| Sep 10, 2025 | 95.93 | 96.67 | 94.12 | 95.96 | 95.96 | -0.28% | 250,900 |
| Sep 9, 2025 | 95.50 | 96.83 | 94.42 | 96.23 | 96.23 | 0.76% | 141,900 |
| Sep 8, 2025 | 95.07 | 95.68 | 93.48 | 95.50 | 95.50 | 0.30% | 122,223 |
| Sep 5, 2025 | 94.39 | 96.04 | 93.37 | 95.21 | 95.21 | 0.94% | 116,800 |
| Sep 4, 2025 | 95.74 | 97.48 | 92.94 | 94.32 | 94.18 | -1.92% | 113,900 |
| Sep 3, 2025 | 99.26 | 100.95 | 95.40 | 96.17 | 96.03 | -3.64% | 238,914 |
| Sep 2, 2025 | 97.81 | 100.07 | 97.50 | 99.80 | 99.65 | 1.61% | 145,200 |
| Aug 29, 2025 | 98.87 | 99.60 | 97.86 | 98.22 | 98.07 | -0.24% | 72,900 |