ICF International Inc. (ICFI)
NASDAQ: ICFI
· Real-Time Price · USD
98.19
-0.31 (-0.31%)
At close: Aug 15, 2025, 12:49 PM
ICFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 98.44 | 98.99 | 97.11 | 98.50 | 98.50 | -1.16% | 216,890 |
| 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 |
| Aug 6, 2025 | 91.03 | 91.82 | 88.85 | 90.65 | 90.65 | 0.29% | 286,303 |
| Aug 5, 2025 | 89.67 | 91.36 | 89.63 | 90.39 | 90.39 | 0.47% | 184,900 |
| Aug 4, 2025 | 87.55 | 90.64 | 87.01 | 89.97 | 89.97 | 1.72% | 238,709 |
| Aug 1, 2025 | 89.99 | 94.00 | 85.01 | 88.45 | 88.45 | 5.44% | 602,800 |
| Jul 31, 2025 | 81.95 | 85.94 | 81.95 | 83.89 | 83.89 | 1.34% | 242,400 |
| Jul 30, 2025 | 83.33 | 84.10 | 82.10 | 82.78 | 82.78 | -1.02% | 98,300 |
| Jul 29, 2025 | 84.89 | 84.89 | 83.26 | 83.63 | 83.63 | -0.90% | 137,728 |
| Jul 28, 2025 | 85.95 | 85.95 | 83.85 | 84.39 | 84.39 | -1.96% | 154,737 |
| Jul 25, 2025 | 85.90 | 86.83 | 84.90 | 86.08 | 86.08 | -0.14% | 147,000 |
| Jul 24, 2025 | 86.05 | 87.30 | 85.03 | 86.20 | 86.20 | -0.60% | 91,600 |
| Jul 23, 2025 | 85.45 | 86.87 | 85.43 | 86.72 | 86.72 | 2.38% | 85,131 |
| Jul 22, 2025 | 83.35 | 85.80 | 83.35 | 84.70 | 84.70 | 1.82% | 130,104 |
| Jul 21, 2025 | 83.76 | 84.51 | 82.96 | 83.19 | 83.19 | -0.35% | 93,900 |
| Jul 18, 2025 | 85.28 | 86.17 | 83.41 | 83.48 | 83.48 | -1.43% | 110,900 |