ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
85.06
-0.03 (-0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
ICF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.61 | 85.20 | 83.37 | 85.06 | 85.06 | -0.36% | 128,698 |
| 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 |
| Oct 13, 2025 | 86.80 | 87.86 | 85.71 | 86.85 | 86.71 | 0.36% | 177,678 |
| Oct 10, 2025 | 88.70 | 89.30 | 86.20 | 86.54 | 86.40 | -1.99% | 225,029 |
| Oct 9, 2025 | 92.37 | 92.50 | 87.51 | 88.30 | 88.16 | -4.64% | 195,538 |
| Oct 8, 2025 | 93.05 | 93.22 | 91.84 | 92.60 | 92.45 | 0.16% | 100,569 |
| Oct 7, 2025 | 94.71 | 94.96 | 92.21 | 92.45 | 92.30 | -2.26% | 154,025 |
| Oct 6, 2025 | 94.24 | 95.28 | 93.78 | 94.59 | 94.43 | 0.47% | 108,077 |
| Oct 3, 2025 | 94.16 | 95.66 | 94.01 | 94.15 | 93.99 | 0.20% | 155,080 |
| Oct 2, 2025 | 94.39 | 94.89 | 92.69 | 93.96 | 93.81 | -0.56% | 102,733 |
| Oct 1, 2025 | 92.92 | 94.68 | 91.85 | 94.49 | 94.34 | 1.82% | 104,829 |
| Sep 30, 2025 | 92.75 | 94.02 | 92.43 | 92.80 | 92.65 | -0.32% | 162,188 |
| Sep 29, 2025 | 93.22 | 94.27 | 91.84 | 93.10 | 92.95 | 0.06% | 188,317 |
| Sep 26, 2025 | 92.71 | 93.29 | 91.60 | 93.04 | 92.89 | 0.92% | 108,439 |
| Sep 25, 2025 | 94.60 | 95.63 | 90.56 | 92.19 | 92.04 | -2.80% | 163,682 |
| Sep 24, 2025 | 94.33 | 95.74 | 93.67 | 94.85 | 94.69 | 0.76% | 118,237 |
| Sep 23, 2025 | 96.60 | 97.63 | 93.47 | 94.13 | 93.98 | -1.95% | 293,865 |
| Sep 22, 2025 | 95.38 | 96.36 | 94.00 | 96.00 | 95.84 | 0.85% | 252,913 |
| Sep 19, 2025 | 97.92 | 98.68 | 95.00 | 95.19 | 95.03 | -2.64% | 224,123 |
| Sep 18, 2025 | 96.81 | 98.49 | 96.34 | 97.77 | 97.61 | 1.20% | 137,789 |
| Sep 17, 2025 | 100.19 | 101.50 | 96.48 | 96.61 | 96.45 | -3.95% | 185,139 |
| Sep 16, 2025 | 99.70 | 101.01 | 99.05 | 100.58 | 100.42 | 0.88% | 254,186 |
| Sep 15, 2025 | 99.01 | 101.09 | 98.23 | 99.70 | 99.54 | 0.39% | 336,676 |
| Sep 12, 2025 | 98.99 | 100.01 | 97.84 | 99.31 | 99.15 | 0.46% | 164,915 |
| Sep 11, 2025 | 95.96 | 99.10 | 95.07 | 98.86 | 98.70 | 3.02% | 129,392 |
| Sep 10, 2025 | 95.93 | 96.67 | 94.12 | 95.96 | 95.80 | -0.28% | 250,854 |
| Sep 9, 2025 | 95.50 | 96.83 | 94.42 | 96.23 | 96.07 | 0.76% | 141,897 |
| Sep 8, 2025 | 95.07 | 95.68 | 93.48 | 95.50 | 95.34 | 0.30% | 122,223 |
| Sep 5, 2025 | 94.39 | 96.04 | 93.37 | 95.21 | 95.05 | 0.94% | 116,774 |
| Sep 4, 2025 | 95.74 | 97.48 | 92.94 | 94.32 | 94.03 | -1.92% | 113,887 |
| Sep 3, 2025 | 99.26 | 100.95 | 95.40 | 96.17 | 95.87 | -3.64% | 238,914 |
| Sep 2, 2025 | 97.81 | 100.07 | 97.50 | 99.80 | 99.49 | 1.61% | 145,183 |
| Aug 29, 2025 | 98.87 | 99.60 | 97.86 | 98.22 | 97.91 | -0.24% | 72,877 |
| Aug 28, 2025 | 99.85 | 99.92 | 96.43 | 98.46 | 98.15 | -1.39% | 112,805 |
| Aug 27, 2025 | 98.52 | 100.08 | 98.52 | 99.85 | 99.54 | 0.92% | 101,226 |
| Aug 26, 2025 | 99.78 | 99.78 | 97.89 | 98.94 | 98.63 | 0.21% | 105,848 |
| Aug 25, 2025 | 100.14 | 100.68 | 97.89 | 98.73 | 98.42 | -1.41% | 122,893 |
| Aug 22, 2025 | 98.75 | 101.71 | 98.13 | 100.14 | 99.83 | 2.08% | 138,863 |
| Aug 21, 2025 | 97.33 | 98.84 | 97.11 | 98.10 | 97.79 | 0.34% | 132,022 |
| Aug 20, 2025 | 98.95 | 99.77 | 97.08 | 97.77 | 97.46 | -1.19% | 128,049 |
| Aug 19, 2025 | 98.66 | 99.92 | 98.25 | 98.95 | 98.64 | 0.76% | 182,901 |
| Aug 18, 2025 | 98.00 | 99.23 | 97.63 | 98.20 | 97.89 | -0.20% | 181,473 |
| Aug 15, 2025 | 99.00 | 101.34 | 97.74 | 98.40 | 98.09 | -0.10% | 329,996 |
| Aug 14, 2025 | 98.44 | 98.99 | 97.11 | 98.50 | 98.19 | -1.16% | 216,890 |
| Aug 13, 2025 | 95.72 | 99.98 | 94.99 | 99.66 | 99.35 | 4.21% | 272,120 |
| Aug 12, 2025 | 94.14 | 96.22 | 93.21 | 95.63 | 95.33 | 1.30% | 217,265 |
| Aug 11, 2025 | 95.11 | 95.92 | 93.36 | 94.40 | 94.11 | -0.46% | 215,794 |
| Aug 8, 2025 | 92.08 | 95.29 | 91.89 | 94.84 | 94.54 | 2.79% | 310,920 |
| Aug 7, 2025 | 91.10 | 94.50 | 89.98 | 92.27 | 91.98 | 1.79% | 304,478 |
| Aug 6, 2025 | 91.03 | 91.82 | 88.85 | 90.65 | 90.37 | 0.29% | 286,303 |
| Aug 5, 2025 | 89.67 | 91.36 | 89.63 | 90.39 | 90.11 | 0.47% | 184,899 |
| Aug 4, 2025 | 87.55 | 90.64 | 87.01 | 89.97 | 89.69 | 1.72% | 238,709 |
| Aug 1, 2025 | 89.99 | 94.00 | 85.01 | 88.45 | 88.17 | 5.44% | 602,772 |
| Jul 31, 2025 | 81.95 | 85.94 | 81.95 | 83.89 | 83.63 | 1.34% | 242,383 |
| Jul 30, 2025 | 83.33 | 84.10 | 82.10 | 82.78 | 82.52 | -1.02% | 98,290 |
| Jul 29, 2025 | 84.89 | 84.89 | 83.26 | 83.63 | 83.37 | -0.90% | 137,728 |
| Jul 28, 2025 | 85.95 | 85.95 | 83.85 | 84.39 | 84.13 | -1.96% | 154,737 |
| Jul 25, 2025 | 85.90 | 86.83 | 84.90 | 86.08 | 85.81 | -0.14% | 146,988 |
| Jul 24, 2025 | 86.05 | 87.30 | 85.03 | 86.20 | 85.93 | -0.60% | 91,584 |
| Jul 23, 2025 | 85.45 | 86.87 | 85.43 | 86.72 | 86.45 | 2.38% | 85,131 |
| Jul 22, 2025 | 83.35 | 85.80 | 83.35 | 84.70 | 84.44 | 1.82% | 130,104 |
| Jul 21, 2025 | 83.76 | 84.51 | 82.96 | 83.19 | 82.93 | -0.35% | 93,875 |
| Jul 18, 2025 | 85.28 | 86.17 | 83.41 | 83.48 | 83.22 | -1.43% | 110,879 |
| Jul 17, 2025 | 84.10 | 86.11 | 84.10 | 84.69 | 84.43 | 0.86% | 195,675 |