ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
75.35
-0.60 (-0.79%)
At close: Mar 9, 2026, 4:00 PM EDT
75.35
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
ICF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.95 | 76.05 | 73.01 | 75.29 | - | -0.87% | 122,915 |
| Mar 6, 2026 | 74.23 | 76.10 | 72.63 | 75.95 | 75.95 | 1.40% | 349,125 |
| Mar 5, 2026 | 75.24 | 76.49 | 73.99 | 74.90 | 74.90 | -0.94% | 214,812 |
| Mar 4, 2026 | 77.84 | 77.92 | 75.49 | 75.61 | 75.61 | -2.50% | 217,540 |
| Mar 3, 2026 | 76.30 | 78.14 | 74.92 | 77.55 | 77.55 | -0.35% | 164,254 |
| Mar 2, 2026 | 82.92 | 82.92 | 77.61 | 77.82 | 77.82 | -6.39% | 233,601 |
| Feb 27, 2026 | 78.40 | 83.50 | 75.55 | 83.13 | 83.13 | 4.28% | 396,916 |
| Feb 26, 2026 | 75.96 | 79.76 | 74.64 | 79.72 | 79.72 | 6.07% | 306,655 |
| Feb 25, 2026 | 76.07 | 76.07 | 72.84 | 75.16 | 75.16 | 0.01% | 234,391 |
| Feb 24, 2026 | 76.71 | 76.73 | 74.89 | 75.15 | 75.15 | -0.57% | 203,929 |
| Feb 23, 2026 | 78.78 | 79.48 | 75.47 | 75.58 | 75.58 | -4.34% | 104,151 |
| Feb 20, 2026 | 78.74 | 80.15 | 76.53 | 79.01 | 79.01 | 0.34% | 146,837 |
| Feb 19, 2026 | 77.96 | 79.10 | 77.29 | 78.74 | 78.74 | 0.85% | 112,977 |
| Feb 18, 2026 | 76.08 | 78.52 | 75.98 | 78.08 | 78.08 | 2.82% | 107,469 |
| Feb 17, 2026 | 77.46 | 78.22 | 75.79 | 75.94 | 75.94 | -1.39% | 111,204 |
| Feb 13, 2026 | 76.28 | 77.60 | 75.55 | 77.01 | 77.01 | 1.87% | 211,546 |
| Feb 12, 2026 | 78.29 | 79.71 | 75.13 | 75.60 | 75.60 | -3.60% | 194,685 |
| Feb 11, 2026 | 87.84 | 87.84 | 78.03 | 78.42 | 78.42 | -10.04% | 181,398 |
| Feb 10, 2026 | 86.23 | 87.67 | 85.31 | 87.17 | 87.17 | 0.95% | 122,200 |
| Feb 9, 2026 | 87.55 | 88.78 | 85.45 | 86.35 | 86.35 | -0.83% | 156,879 |
| Feb 6, 2026 | 88.77 | 89.26 | 86.53 | 87.07 | 87.07 | -1.44% | 186,372 |
| Feb 5, 2026 | 90.98 | 91.20 | 87.93 | 88.34 | 88.34 | -2.73% | 109,023 |
| Feb 4, 2026 | 90.74 | 91.68 | 89.10 | 90.82 | 90.82 | 1.26% | 95,788 |
| Feb 3, 2026 | 93.47 | 93.88 | 88.05 | 89.69 | 89.69 | -4.35% | 121,163 |
| Feb 2, 2026 | 92.70 | 94.40 | 91.82 | 93.77 | 93.77 | 0.56% | 104,709 |
| Jan 30, 2026 | 90.97 | 93.34 | 90.14 | 93.25 | 93.25 | 2.44% | 123,933 |
| Jan 29, 2026 | 92.92 | 93.90 | 89.98 | 91.03 | 91.03 | -1.49% | 122,156 |
| Jan 28, 2026 | 93.86 | 95.20 | 91.44 | 92.41 | 92.41 | -1.19% | 106,275 |
| Jan 27, 2026 | 94.76 | 94.76 | 93.40 | 93.52 | 93.52 | -1.32% | 74,443 |
| Jan 26, 2026 | 96.23 | 96.62 | 90.79 | 94.77 | 94.77 | -2.38% | 138,610 |
| Jan 23, 2026 | 96.07 | 98.03 | 95.76 | 97.08 | 97.08 | 1.17% | 184,389 |
| Jan 22, 2026 | 95.84 | 97.53 | 95.56 | 95.96 | 95.96 | 0.13% | 185,350 |
| Jan 21, 2026 | 94.68 | 96.52 | 94.68 | 95.84 | 95.84 | 1.39% | 139,659 |
| Jan 20, 2026 | 95.49 | 96.57 | 94.36 | 94.53 | 94.53 | -2.17% | 144,914 |
| Jan 16, 2026 | 97.72 | 97.96 | 95.40 | 96.63 | 96.63 | -0.30% | 108,990 |
| Jan 15, 2026 | 94.75 | 97.80 | 89.63 | 96.92 | 96.92 | 2.25% | 150,545 |
| Jan 14, 2026 | 93.70 | 95.33 | 91.33 | 94.79 | 94.79 | 1.87% | 138,289 |
| Jan 13, 2026 | 94.20 | 94.37 | 92.82 | 93.05 | 93.05 | -0.65% | 82,715 |
| Jan 12, 2026 | 93.31 | 94.99 | 90.95 | 93.66 | 93.66 | -0.23% | 121,957 |
| Jan 9, 2026 | 92.63 | 93.90 | 91.34 | 93.88 | 93.88 | 1.56% | 119,120 |
| Jan 8, 2026 | 87.27 | 93.05 | 87.27 | 92.44 | 92.44 | 5.32% | 222,617 |
| Jan 7, 2026 | 88.74 | 89.42 | 86.21 | 87.77 | 87.77 | -1.07% | 161,178 |
| Jan 6, 2026 | 88.12 | 89.29 | 87.27 | 88.72 | 88.72 | - | 114,017 |
| Jan 5, 2026 | 85.31 | 89.65 | 84.96 | 88.72 | 88.72 | 4.00% | 88,465 |
| Jan 2, 2026 | 85.30 | 85.71 | 84.33 | 85.31 | 85.31 | 0.01% | 92,262 |
| Dec 31, 2025 | 86.59 | 86.75 | 85.14 | 85.30 | 85.30 | -1.38% | 70,907 |
| Dec 30, 2025 | 87.92 | 89.11 | 86.43 | 86.49 | 86.49 | -2.35% | 96,299 |
| Dec 29, 2025 | 86.29 | 88.99 | 85.63 | 88.57 | 88.57 | 2.77% | 242,992 |
| Dec 26, 2025 | 86.58 | 86.65 | 85.55 | 86.18 | 86.18 | -0.35% | 72,575 |
| Dec 24, 2025 | 85.42 | 86.94 | 85.05 | 86.48 | 86.48 | 1.08% | 44,165 |
| Dec 23, 2025 | 85.52 | 86.05 | 84.24 | 85.56 | 85.56 | -0.12% | 112,353 |
| Dec 22, 2025 | 85.57 | 87.24 | 85.46 | 85.66 | 85.66 | 0.25% | 108,145 |
| Dec 19, 2025 | 85.58 | 87.09 | 84.52 | 85.45 | 85.45 | -0.48% | 147,279 |
| Dec 18, 2025 | 86.77 | 88.58 | 85.24 | 85.86 | 85.86 | -0.69% | 161,604 |
| Dec 17, 2025 | 87.32 | 88.47 | 86.17 | 86.46 | 86.46 | -1.39% | 167,032 |
| Dec 16, 2025 | 87.20 | 88.25 | 85.35 | 87.68 | 87.68 | 1.12% | 226,877 |
| Dec 15, 2025 | 87.15 | 87.94 | 85.51 | 86.71 | 86.71 | -0.42% | 121,918 |
| Dec 12, 2025 | 89.77 | 89.91 | 86.84 | 87.08 | 87.08 | -2.27% | 166,642 |
| Dec 11, 2025 | 86.93 | 89.19 | 86.11 | 89.10 | 89.10 | 2.97% | 199,753 |
| Dec 10, 2025 | 83.00 | 86.89 | 82.48 | 86.53 | 86.53 | 4.06% | 241,641 |
| Dec 9, 2025 | 82.47 | 83.65 | 81.40 | 83.15 | 83.15 | 0.80% | 155,188 |
| Dec 8, 2025 | 84.83 | 85.98 | 82.19 | 82.49 | 82.49 | -3.02% | 195,643 |
| Dec 5, 2025 | 84.61 | 85.20 | 83.37 | 85.06 | 85.06 | -0.36% | 128,867 |
| Dec 4, 2025 | 84.01 | 86.85 | 84.01 | 85.37 | 85.23 | 2.11% | 184,305 |
| Dec 3, 2025 | 81.18 | 83.65 | 81.15 | 83.61 | 83.47 | 2.45% | 135,059 |
| Dec 2, 2025 | 79.73 | 82.90 | 78.79 | 81.61 | 81.48 | 4.80% | 232,482 |
| Dec 1, 2025 | 77.83 | 78.87 | 76.79 | 77.87 | 77.74 | -0.22% | 150,171 |
| Nov 28, 2025 | 78.82 | 79.18 | 77.80 | 78.04 | 77.91 | -1.19% | 104,561 |
| Nov 26, 2025 | 78.24 | 79.23 | 77.84 | 78.98 | 78.85 | 0.70% | 141,397 |
| Nov 25, 2025 | 77.27 | 79.40 | 77.11 | 78.43 | 78.30 | 2.30% | 181,013 |
| Nov 24, 2025 | 77.95 | 78.00 | 75.75 | 76.67 | 76.54 | -1.73% | 146,980 |
| Nov 21, 2025 | 76.61 | 78.74 | 76.45 | 78.02 | 77.89 | 2.00% | 139,624 |
| Nov 20, 2025 | 76.80 | 77.58 | 75.55 | 76.49 | 76.36 | 0.01% | 195,982 |
| Nov 19, 2025 | 76.78 | 78.87 | 75.99 | 76.48 | 76.35 | -0.93% | 176,369 |
| Nov 18, 2025 | 77.05 | 78.53 | 76.21 | 77.20 | 77.07 | 0.72% | 181,480 |
| Nov 17, 2025 | 77.91 | 78.14 | 76.52 | 76.65 | 76.52 | -1.79% | 166,096 |
| Nov 14, 2025 | 77.71 | 79.18 | 76.62 | 78.05 | 77.92 | -1.50% | 205,594 |
| Nov 13, 2025 | 79.22 | 80.81 | 78.73 | 79.24 | 79.11 | 0.49% | 157,890 |
| Nov 12, 2025 | 80.15 | 81.20 | 78.54 | 78.85 | 78.72 | -1.66% | 122,406 |
| Nov 11, 2025 | 83.71 | 83.87 | 78.50 | 80.18 | 80.05 | -3.56% | 163,481 |
| Nov 10, 2025 | 81.91 | 84.20 | 81.15 | 83.14 | 83.00 | 1.63% | 263,331 |
| Nov 7, 2025 | 81.59 | 82.27 | 80.20 | 81.81 | 81.68 | 0.43% | 214,021 |
| Nov 6, 2025 | 82.84 | 82.93 | 80.42 | 81.46 | 81.33 | -2.08% | 270,215 |
| Nov 5, 2025 | 80.87 | 83.61 | 80.56 | 83.19 | 83.05 | 3.14% | 234,505 |
| Nov 4, 2025 | 79.11 | 82.33 | 79.01 | 80.66 | 80.53 | 2.15% | 282,354 |
| Nov 3, 2025 | 80.48 | 81.02 | 78.79 | 78.96 | 78.83 | -1.64% | 190,887 |
| Oct 31, 2025 | 77.47 | 81.61 | 72.03 | 80.28 | 80.15 | -6.06% | 501,124 |
| Oct 30, 2025 | 84.79 | 86.46 | 84.68 | 85.46 | 85.32 | -0.15% | 199,171 |
| Oct 29, 2025 | 87.41 | 88.68 | 85.00 | 85.59 | 85.45 | -2.89% | 229,566 |
| Oct 28, 2025 | 87.19 | 89.41 | 86.62 | 88.14 | 87.99 | 0.22% | 332,292 |
| Oct 27, 2025 | 90.06 | 90.06 | 87.66 | 87.94 | 87.80 | -2.41% | 178,562 |
| Oct 24, 2025 | 91.23 | 91.23 | 86.49 | 90.11 | 89.96 | -0.80% | 241,439 |
| Oct 23, 2025 | 89.87 | 91.42 | 89.59 | 90.84 | 90.69 | 1.43% | 81,048 |
| Oct 22, 2025 | 90.97 | 91.61 | 89.32 | 89.56 | 89.41 | -1.79% | 122,059 |
| Oct 21, 2025 | 90.69 | 91.29 | 89.77 | 91.19 | 91.04 | 0.52% | 80,045 |
| Oct 20, 2025 | 88.17 | 91.09 | 88.17 | 90.72 | 90.57 | 2.89% | 112,553 |
| Oct 17, 2025 | 86.31 | 88.24 | 85.75 | 88.17 | 88.03 | 1.87% | 149,705 |
| Oct 16, 2025 | 86.81 | 87.31 | 85.49 | 86.55 | 86.41 | 0.25% | 189,029 |
| Oct 15, 2025 | 86.58 | 88.55 | 85.31 | 86.33 | 86.19 | -0.44% | 151,019 |
| Oct 14, 2025 | 86.59 | 87.65 | 85.42 | 86.71 | 86.57 | -0.16% | 260,291 |