ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.57	27.57	27.20	27.40	27.40	-0.85%	20,565
Mar 5, 2026	27.92	27.92	27.51	27.64	27.64	-1.19%	19,849
Mar 4, 2026	27.86	28.00	27.66	27.97	27.97	1.30%	19,909
Mar 3, 2026	27.76	27.82	27.02	27.61	27.61	-1.66%	32,512
Mar 2, 2026	27.98	28.18	27.77	28.08	28.08	0.06%	22,016
Feb 27, 2026	28.58	28.58	28.00	28.06	28.06	-1.44%	38,691
Feb 26, 2026	28.69	28.70	28.35	28.47	28.47	-1.45%	17,024
Feb 25, 2026	28.71	28.92	28.56	28.89	28.65	0.63%	13,580
Feb 24, 2026	28.42	28.81	28.42	28.71	28.47	0.38%	27,264
Feb 23, 2026	28.87	28.92	28.42	28.60	28.36	-1.34%	32,329
Feb 20, 2026	28.75	28.99	28.60	28.99	28.75	0.87%	21,032
Feb 19, 2026	28.73	28.81	28.62	28.74	28.50	-0.41%	14,531
Feb 18, 2026	28.91	29.08	28.75	28.86	28.62	-0.09%	16,114
Feb 17, 2026	28.78	29.00	28.64	28.88	28.64	-0.19%	31,662
Feb 13, 2026	28.83	29.12	28.56	28.93	28.69	0.96%	28,899
Feb 12, 2026	29.23	29.24	28.53	28.66	28.42	-1.43%	27,264
Feb 11, 2026	29.32	29.32	28.97	29.08	28.83	-0.36%	22,829
Feb 10, 2026	29.01	29.25	29.01	29.18	28.94	0.62%	29,891
Feb 9, 2026	28.83	29.01	28.69	29.00	28.76	0.59%	26,006
Feb 6, 2026	28.59	28.83	28.54	28.83	28.59	1.62%	15,016
Feb 5, 2026	28.57	28.57	28.17	28.37	28.13	-0.84%	27,984
Feb 4, 2026	28.44	28.69	28.44	28.61	28.37	0.60%	47,081
Feb 3, 2026	28.56	28.83	28.14	28.44	28.20	-0.27%	71,018
Feb 2, 2026	28.55	28.62	28.46	28.52	28.28	-0.19%	28,303
Jan 30, 2026	28.67	28.93	28.33	28.57	28.33	-0.42%	60,480
Jan 29, 2026	28.55	28.99	28.47	28.69	28.45	-0.35%	69,426
Jan 28, 2026	28.77	29.00	28.66	28.79	28.31	0.07%	36,890
Jan 27, 2026	28.91	28.91	28.65	28.77	28.29	-0.52%	26,354
Jan 26, 2026	28.80	28.92	28.55	28.92	28.44	0.77%	40,972
Jan 23, 2026	28.80	28.86	28.64	28.70	28.22	-0.49%	36,891
Jan 22, 2026	29.30	29.30	28.81	28.84	28.36	0.07%	41,066
Jan 21, 2026	28.72	28.88	28.50	28.82	28.34	0.77%	36,524
Jan 20, 2026	29.10	29.10	28.45	28.60	28.13	-1.85%	44,716
Jan 16, 2026	29.18	29.18	28.91	29.14	28.66	-0.03%	33,489
Jan 15, 2026	29.00	29.15	28.81	29.15	28.67	0.73%	62,178
Jan 14, 2026	28.95	28.95	28.60	28.94	28.46	0.38%	53,948
Jan 13, 2026	28.79	28.84	28.61	28.83	28.35	0.42%	96,866
Jan 12, 2026	28.72	28.87	28.47	28.71	28.23	0.19%	79,060
Jan 9, 2026	28.61	28.69	28.50	28.66	28.18	0.90%	18,164
Jan 8, 2026	28.14	28.48	28.14	28.40	27.93	0.83%	25,477
Jan 7, 2026	28.78	28.78	28.15	28.17	27.70	-1.54%	37,746
Jan 6, 2026	28.70	28.70	28.43	28.61	28.13	0.40%	40,190
Jan 5, 2026	28.53	28.68	28.25	28.49	28.02	1.24%	55,040
Jan 2, 2026	27.66	28.20	27.66	28.14	27.67	1.30%	20,994
Dec 31, 2025	28.22	28.22	27.78	27.78	27.32	-0.82%	29,161
Dec 30, 2025	28.21	28.21	27.95	28.01	27.55	-1.13%	35,508
Dec 29, 2025	28.24	28.40	28.24	28.33	27.58	-0.21%	52,838
Dec 26, 2025	28.38	28.42	28.29	28.39	27.63	0.04%	3,625
Dec 24, 2025	28.18	28.40	28.18	28.38	27.62	0.64%	7,115
Dec 23, 2025	28.15	28.31	28.14	28.20	27.45	0.25%	8,559
Dec 22, 2025	28.08	28.20	28.08	28.13	27.38	0.25%	12,742
Dec 19, 2025	27.94	28.08	27.94	28.06	27.31	0.65%	5,280
Dec 18, 2025	28.05	28.05	27.86	27.88	27.14	0.40%	3,211
Dec 17, 2025	28.01	28.06	27.77	27.77	27.03	-0.86%	10,697
Dec 16, 2025	28.14	28.22	27.91	28.01	27.26	-0.43%	25,015
Dec 15, 2025	28.63	28.63	28.01	28.13	27.38	0.20%	30,563
Dec 12, 2025	28.29	28.31	28.05	28.07	27.33	-0.62%	9,975
Dec 11, 2025	28.40	28.45	28.23	28.25	27.50	-0.05%	29,624
Dec 10, 2025	28.08	28.27	27.95	28.27	27.51	1.49%	12,623
Dec 9, 2025	27.74	27.96	27.73	27.85	27.11	0.36%	15,556
Dec 8, 2025	28.15	28.15	27.71	27.75	27.01	-0.93%	9,488
Dec 5, 2025	27.90	28.09	27.90	28.01	27.26	0.32%	13,974
Dec 4, 2025	27.93	28.02	27.83	27.92	27.18	-0.14%	7,715
Dec 3, 2025	27.83	27.96	27.76	27.96	27.22	1.43%	9,112
Dec 2, 2025	27.98	27.98	27.56	27.57	26.83	-0.49%	5,724
Dec 1, 2025	27.92	27.92	27.62	27.70	26.96	-0.37%	12,211
Nov 28, 2025	27.62	27.92	27.62	27.80	27.06	0.67%	10,534
Nov 26, 2025	27.54	27.77	27.27	27.62	26.88	0.15%	7,638
Nov 25, 2025	27.32	27.58	27.32	27.58	26.64	1.42%	8,315
Nov 24, 2025	26.51	27.22	26.51	27.19	26.27	0.98%	8,028
Nov 21, 2025	26.73	26.98	26.57	26.93	26.02	1.26%	6,828
Nov 20, 2025	27.56	27.56	26.59	26.59	25.69	-1.30%	15,796
Nov 19, 2025	27.23	27.23	26.75	26.94	26.03	-0.14%	15,358
Nov 18, 2025	26.93	27.06	26.79	26.98	26.07	0.29%	7,638
Nov 17, 2025	26.88	27.63	26.88	26.90	25.99	-1.65%	31,312
Nov 14, 2025	27.30	27.43	27.10	27.35	26.42	0.01%	8,917
Nov 13, 2025	27.93	27.93	27.30	27.35	26.42	-1.37%	13,527
Nov 12, 2025	28.00	28.00	27.48	27.73	26.79	0.37%	8,375
Nov 11, 2025	27.59	27.73	27.40	27.63	26.69	0.31%	10,818
Nov 10, 2025	27.70	27.70	27.25	27.54	26.61	1.05%	7,042
Nov 7, 2025	26.92	27.27	26.81	27.25	26.33	0.50%	15,354
Nov 6, 2025	27.21	27.25	27.12	27.12	26.20	0.34%	6,854
Nov 5, 2025	26.99	27.13	26.83	27.03	26.11	1.31%	10,144
Nov 4, 2025	26.85	26.92	26.50	26.68	25.77	-0.90%	9,061
Nov 3, 2025	27.09	27.09	26.65	26.92	26.01	-0.04%	19,659
Oct 31, 2025	27.13	27.13	26.50	26.93	26.02	0.96%	30,154
Oct 30, 2025	26.95	27.03	26.48	26.67	25.77	-1.43%	11,043
Oct 29, 2025	27.68	27.68	27.00	27.06	25.95	-1.51%	23,300
Oct 28, 2025	27.46	27.53	27.43	27.48	26.34	-0.92%	9,202
Oct 27, 2025	27.87	27.87	27.57	27.73	26.59	1.03%	14,570
Oct 24, 2025	27.40	27.51	27.36	27.45	26.32	0.39%	12,392
Oct 23, 2025	27.60	27.60	27.18	27.34	26.21	0.42%	23,859
Oct 22, 2025	27.42	27.42	27.16	27.23	26.11	-0.22%	14,949
Oct 21, 2025	27.59	27.59	27.15	27.29	26.16	-0.12%	46,502
Oct 20, 2025	27.36	27.36	27.06	27.32	26.20	1.07%	29,923
Oct 17, 2025	26.90	27.09	26.90	27.03	25.92	0.30%	5,614
Oct 16, 2025	27.77	27.77	26.87	26.95	25.84	-1.41%	19,150
Oct 15, 2025	27.46	27.61	27.11	27.34	26.21	0.71%	20,971
Oct 14, 2025	26.68	27.25	26.68	27.14	26.03	1.17%	8,094
Oct 13, 2025	27.05	27.05	26.65	26.83	25.73	1.59%	6,265