ICAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.32	28.61	28.20	28.27	28.27	-0.20%	33,666
Jun 25, 2026	28.40	28.67	28.30	28.33	28.33	0.06%	34,876
Jun 24, 2026	28.56	28.60	28.25	28.31	28.31	-0.25%	27,259
Jun 23, 2026	28.50	28.50	28.13	28.38	28.38	-0.42%	41,229
Jun 22, 2026	29.22	29.22	28.50	28.50	28.50	-1.14%	79,027
Jun 18, 2026	29.24	29.24	28.55	28.83	28.83	1.16%	39,529
Jun 17, 2026	28.92	29.16	28.50	28.50	28.50	-1.25%	140,448
Jun 16, 2026	28.90	28.99	28.85	28.86	28.86	-0.03%	21,138
Jun 15, 2026	29.00	29.00	28.75	28.87	28.87	1.19%	23,358
Jun 12, 2026	28.57	28.69	28.37	28.53	28.53	0.26%	23,104
Jun 11, 2026	28.11	28.51	27.92	28.46	28.46	1.62%	23,699
Jun 10, 2026	28.14	28.42	28.00	28.00	28.00	-1.06%	17,407
Jun 9, 2026	28.57	28.59	28.05	28.30	28.30	0.68%	19,825
Jun 8, 2026	28.58	28.58	28.11	28.11	28.11	-0.04%	15,113
Jun 5, 2026	28.61	28.77	28.04	28.12	28.12	-2.70%	58,476
Jun 4, 2026	28.61	28.90	28.60	28.90	28.90	1.01%	15,919
Jun 3, 2026	28.93	28.93	28.61	28.61	28.61	-1.34%	36,600
Jun 2, 2026	28.79	29.00	28.73	29.00	29.00	1.43%	27,181
Jun 1, 2026	28.92	28.92	28.50	28.59	28.59	-0.31%	70,870
May 29, 2026	28.61	28.71	28.53	28.68	28.68	0.24%	78,003
May 28, 2026	28.44	28.62	28.34	28.61	28.61	0.62%	73,561
May 27, 2026	28.76	28.88	28.60	28.68	28.44	-0.10%	20,205
May 26, 2026	28.55	28.85	28.55	28.71	28.46	1.09%	25,210
May 22, 2026	28.49	28.54	28.30	28.40	28.16	0.42%	19,525
May 21, 2026	28.15	28.32	28.07	28.28	28.04	0.57%	34,635
May 20, 2026	28.00	28.16	27.78	28.12	27.88	1.33%	40,556
May 19, 2026	27.93	27.93	27.74	27.75	27.51	-0.36%	21,444
May 18, 2026	28.14	28.17	27.67	27.85	27.61	-0.57%	40,446
May 15, 2026	28.35	28.41	27.97	28.01	27.77	-1.39%	95,003
May 14, 2026	28.25	28.57	28.25	28.41	28.16	0.73%	24,844
May 13, 2026	28.35	28.35	28.17	28.20	27.96	-0.21%	59,423
May 12, 2026	28.25	28.35	28.09	28.26	28.02	-0.21%	18,690
May 11, 2026	28.69	28.69	28.29	28.32	28.08	-0.14%	27,848
May 8, 2026	28.72	28.72	28.21	28.36	28.12	-0.56%	25,726
May 7, 2026	28.61	28.61	28.41	28.52	28.28	-0.18%	16,003
May 6, 2026	28.50	28.72	28.50	28.57	28.33	0.18%	38,025
May 5, 2026	28.33	28.64	28.31	28.52	28.28	0.57%	17,859
May 4, 2026	28.32	28.65	28.32	28.36	28.12	-0.77%	29,564
May 1, 2026	29.04	29.04	28.53	28.58	28.34	-0.11%	15,127
Apr 30, 2026	28.45	28.61	28.14	28.61	28.37	1.71%	19,771
Apr 29, 2026	28.45	28.45	28.03	28.13	27.89	-1.13%	12,607
Apr 28, 2026	28.95	28.95	28.59	28.70	28.21	-0.47%	13,132
Apr 27, 2026	28.70	28.95	28.70	28.83	28.34	0.10%	46,286
Apr 24, 2026	29.09	29.09	28.72	28.80	28.31	0.14%	11,907
Apr 23, 2026	28.97	28.97	28.52	28.76	28.27	-0.51%	19,324
Apr 22, 2026	29.32	29.32	28.80	28.91	28.42	1.01%	11,505
Apr 21, 2026	28.85	29.08	28.62	28.62	28.13	-0.60%	15,952
Apr 20, 2026	28.87	28.87	28.63	28.79	28.30	0.22%	17,825
Apr 17, 2026	28.40	28.83	28.40	28.73	28.24	1.59%	15,789
Apr 16, 2026	28.31	28.41	28.21	28.28	27.80	0.04%	15,958
Apr 15, 2026	27.94	28.32	27.94	28.27	27.79	0.75%	12,789
Apr 14, 2026	27.54	28.07	27.54	28.06	27.58	1.21%	12,037
Apr 13, 2026	27.45	27.73	27.35	27.73	27.25	0.89%	16,848
Apr 10, 2026	27.50	27.60	27.40	27.48	27.01	-0.07%	23,976
Apr 9, 2026	27.20	27.60	27.20	27.50	27.03	1.14%	20,010
Apr 8, 2026	27.00	27.26	27.00	27.19	26.73	2.80%	25,917
Apr 7, 2026	26.65	26.65	26.30	26.45	26.00	-0.82%	51,547
Apr 6, 2026	26.62	26.68	26.46	26.67	26.22	0.72%	52,807
Apr 2, 2026	25.97	26.48	25.93	26.48	26.03	0.08%	16,754
Apr 1, 2026	26.46	26.51	26.30	26.46	26.01	0.57%	15,744
Mar 31, 2026	26.00	26.36	25.88	26.31	25.86	2.73%	24,390
Mar 30, 2026	25.90	26.00	25.56	25.61	25.17	-0.53%	25,514
Mar 27, 2026	26.35	26.35	25.91	25.99	25.31	-1.35%	21,415
Mar 26, 2026	26.50	26.61	26.26	26.35	25.65	-0.85%	30,663
Mar 25, 2026	26.73	26.75	26.51	26.57	25.87	0.64%	22,386
Mar 24, 2026	26.34	26.54	26.15	26.40	25.71	0.08%	10,215
Mar 23, 2026	26.34	26.73	26.27	26.38	25.69	0.61%	26,722
Mar 20, 2026	26.70	26.70	26.03	26.22	25.53	-1.58%	23,505
Mar 19, 2026	26.60	26.74	26.43	26.64	25.94	-0.38%	15,620
Mar 18, 2026	27.03	27.07	26.71	26.74	26.04	-1.32%	10,173
Mar 17, 2026	27.32	27.32	27.01	27.10	26.39	0.93%	20,497
Mar 16, 2026	26.66	27.01	26.66	26.85	26.14	0.83%	22,307
Mar 13, 2026	26.69	27.03	26.60	26.63	25.93	-0.18%	10,713
Mar 12, 2026	27.01	27.03	26.65	26.68	25.98	-1.44%	39,485
Mar 11, 2026	27.22	27.30	27.01	27.07	26.36	-1.39%	10,953
Mar 10, 2026	27.13	27.77	27.13	27.45	26.73	0.22%	20,980
Mar 9, 2026	27.25	27.50	26.62	27.39	26.67	-0.04%	42,288
Mar 6, 2026	27.57	27.57	27.20	27.40	26.68	-0.85%	20,565
Mar 5, 2026	27.92	27.92	27.51	27.64	26.91	-1.19%	19,850
Mar 4, 2026	27.86	28.00	27.66	27.97	27.24	1.30%	19,909
Mar 3, 2026	27.76	27.82	27.02	27.61	26.88	-1.66%	32,516
Mar 2, 2026	27.98	28.18	27.77	28.08	27.34	0.06%	22,016
Feb 27, 2026	28.58	28.58	28.00	28.06	27.32	-1.44%	38,691
Feb 26, 2026	28.69	28.70	28.35	28.47	27.72	-0.63%	17,024
Feb 25, 2026	28.71	28.92	28.56	28.89	27.90	0.63%	13,580
Feb 24, 2026	28.42	28.81	28.42	28.71	27.72	0.38%	27,264
Feb 23, 2026	28.87	28.92	28.42	28.60	27.62	-1.34%	32,329
Feb 20, 2026	28.75	28.99	28.60	28.99	27.99	0.87%	21,032
Feb 19, 2026	28.73	28.81	28.62	28.74	27.75	-0.41%	14,531
Feb 18, 2026	28.91	29.08	28.75	28.86	27.86	-0.09%	16,114
Feb 17, 2026	28.78	29.00	28.64	28.88	27.89	-0.19%	31,662
Feb 13, 2026	28.83	29.12	28.56	28.93	27.94	0.96%	28,899
Feb 12, 2026	29.23	29.24	28.53	28.66	27.68	-1.43%	27,264
Feb 11, 2026	29.32	29.32	28.97	29.08	28.08	-0.36%	22,829
Feb 10, 2026	29.01	29.25	29.01	29.18	28.18	0.62%	29,891
Feb 9, 2026	28.83	29.01	28.69	29.00	28.00	0.59%	26,006
Feb 6, 2026	28.59	28.83	28.54	28.83	27.84	1.62%	15,016
Feb 5, 2026	28.57	28.57	28.17	28.37	27.40	-0.84%	27,984
Feb 4, 2026	28.44	28.69	28.44	28.61	27.63	0.60%	47,081
Feb 3, 2026	28.56	28.83	28.14	28.44	27.46	-0.26%	71,018