ICF International, Inc. (ICFI)
NASDAQ: ICFI · Real-Time Price · USD
71.51
+6.40 (9.83%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ICF International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 66.79 | 72.21 | 66.79 | 71.51 | 71.51 | 9.83% | 529,564 |
| Jun 25, 2026 | 67.59 | 69.13 | 64.95 | 65.11 | 65.11 | -4.09% | 256,444 |
| Jun 24, 2026 | 67.50 | 69.57 | 67.50 | 67.89 | 67.89 | 0.41% | 267,864 |
| Jun 23, 2026 | 65.39 | 67.70 | 64.41 | 67.61 | 67.61 | 4.76% | 264,963 |
| Jun 22, 2026 | 66.44 | 66.58 | 63.00 | 64.54 | 64.54 | -2.96% | 317,988 |
| Jun 18, 2026 | 72.20 | 72.20 | 66.00 | 66.51 | 66.51 | -7.88% | 443,759 |
| Jun 17, 2026 | 72.39 | 73.88 | 71.90 | 72.20 | 72.20 | -0.76% | 348,423 |
| Jun 16, 2026 | 72.20 | 73.75 | 72.20 | 72.75 | 72.75 | 0.83% | 254,037 |
| Jun 15, 2026 | 72.51 | 73.42 | 70.85 | 72.15 | 72.15 | -0.84% | 300,490 |
| Jun 12, 2026 | 71.74 | 73.94 | 71.46 | 72.76 | 72.76 | 0.37% | 166,040 |
| Jun 11, 2026 | 71.80 | 73.12 | 70.95 | 72.49 | 72.49 | 1.26% | 244,179 |
| Jun 10, 2026 | 71.94 | 72.78 | 70.91 | 71.59 | 71.59 | 0.27% | 256,568 |
| Jun 9, 2026 | 70.50 | 72.25 | 70.50 | 71.40 | 71.40 | 0.88% | 196,063 |
| Jun 8, 2026 | 69.55 | 70.99 | 69.29 | 70.78 | 70.78 | 1.29% | 168,774 |
| Jun 5, 2026 | 69.37 | 70.53 | 68.89 | 69.88 | 69.88 | 1.78% | 186,440 |
| Jun 4, 2026 | 69.52 | 70.95 | 68.34 | 68.80 | 68.66 | 0.69% | 274,126 |
| Jun 3, 2026 | 69.05 | 71.50 | 67.17 | 68.33 | 68.19 | -1.90% | 217,626 |
| Jun 2, 2026 | 69.76 | 70.15 | 68.14 | 69.65 | 69.51 | -1.75% | 206,441 |
| Jun 1, 2026 | 68.84 | 71.70 | 68.83 | 70.89 | 70.75 | 2.98% | 243,045 |
| May 29, 2026 | 69.21 | 70.23 | 68.27 | 68.84 | 68.70 | -0.61% | 258,849 |
| May 28, 2026 | 68.02 | 70.15 | 67.66 | 69.26 | 69.12 | 1.39% | 255,174 |
| May 27, 2026 | 67.90 | 69.12 | 67.17 | 68.31 | 68.17 | 0.18% | 256,679 |
| May 26, 2026 | 68.17 | 68.81 | 67.73 | 68.19 | 68.05 | -1.07% | 192,196 |
| May 22, 2026 | 68.17 | 70.00 | 68.06 | 68.93 | 68.79 | 1.32% | 232,392 |
| May 21, 2026 | 67.57 | 69.41 | 65.68 | 68.03 | 67.89 | -0.73% | 284,632 |
| May 20, 2026 | 66.12 | 68.74 | 64.89 | 68.53 | 68.39 | 2.96% | 474,168 |
| May 19, 2026 | 66.27 | 67.95 | 65.00 | 66.56 | 66.42 | 3.15% | 550,828 |
| May 18, 2026 | 61.23 | 65.00 | 61.21 | 64.53 | 64.40 | 5.58% | 329,026 |
| May 15, 2026 | 61.49 | 62.11 | 60.21 | 61.12 | 61.00 | 0.43% | 254,472 |
| May 14, 2026 | 60.16 | 61.62 | 59.01 | 60.86 | 60.74 | 1.60% | 356,948 |
| May 13, 2026 | 64.26 | 64.48 | 58.83 | 59.90 | 59.78 | -6.93% | 520,511 |
| May 12, 2026 | 67.39 | 68.01 | 64.26 | 64.36 | 64.23 | -4.33% | 465,675 |
| May 11, 2026 | 70.33 | 72.00 | 66.22 | 67.27 | 67.13 | -3.36% | 499,510 |
| May 8, 2026 | 74.50 | 75.30 | 66.64 | 69.61 | 69.47 | -6.56% | 870,181 |
| May 7, 2026 | 73.46 | 75.68 | 73.20 | 74.50 | 74.35 | 1.25% | 527,809 |
| May 6, 2026 | 74.30 | 74.40 | 71.59 | 73.58 | 73.43 | -1.27% | 515,164 |
| May 5, 2026 | 73.40 | 75.18 | 72.46 | 74.53 | 74.38 | 1.51% | 437,487 |
| May 4, 2026 | 72.74 | 74.60 | 72.30 | 73.42 | 73.27 | 0.08% | 540,251 |
| May 1, 2026 | 72.41 | 74.10 | 71.08 | 73.36 | 73.21 | 2.37% | 478,338 |
| Apr 30, 2026 | 68.56 | 71.78 | 68.17 | 71.66 | 71.51 | 4.51% | 570,700 |
| Apr 29, 2026 | 67.37 | 69.24 | 67.16 | 68.57 | 68.43 | 1.60% | 828,221 |
| Apr 28, 2026 | 66.88 | 67.95 | 65.24 | 67.49 | 67.35 | 1.92% | 710,958 |
| Apr 27, 2026 | 67.89 | 69.45 | 65.86 | 66.22 | 66.09 | -1.85% | 571,414 |
| Apr 24, 2026 | 66.77 | 68.12 | 65.87 | 67.47 | 67.33 | 0.78% | 994,692 |
| Apr 23, 2026 | 68.26 | 69.00 | 64.52 | 66.95 | 66.81 | -2.32% | 405,096 |
| Apr 22, 2026 | 69.02 | 69.99 | 67.82 | 68.54 | 68.40 | -0.10% | 381,070 |
| Apr 21, 2026 | 68.88 | 69.77 | 68.12 | 68.61 | 68.47 | 0.62% | 522,881 |
| Apr 20, 2026 | 70.53 | 73.26 | 67.86 | 68.19 | 68.05 | -3.32% | 450,490 |
| Apr 17, 2026 | 73.73 | 74.37 | 70.20 | 70.53 | 70.39 | -3.26% | 338,682 |
| Apr 16, 2026 | 73.06 | 74.19 | 72.32 | 72.91 | 72.76 | -0.21% | 171,424 |
| Apr 15, 2026 | 70.15 | 73.26 | 69.71 | 73.06 | 72.91 | 4.03% | 302,611 |
| Apr 14, 2026 | 69.83 | 71.41 | 68.79 | 70.23 | 70.09 | 0.21% | 188,492 |
| Apr 13, 2026 | 67.27 | 70.47 | 66.83 | 70.08 | 69.94 | 3.75% | 209,454 |
| Apr 10, 2026 | 68.73 | 68.73 | 67.28 | 67.55 | 67.41 | -2.04% | 219,900 |
| Apr 9, 2026 | 69.20 | 69.27 | 67.78 | 68.96 | 68.82 | -0.35% | 250,509 |
| Apr 8, 2026 | 69.75 | 70.00 | 68.26 | 69.20 | 69.06 | 2.41% | 380,125 |
| Apr 7, 2026 | 67.59 | 68.10 | 66.01 | 67.57 | 67.43 | -0.12% | 261,634 |
| Apr 6, 2026 | 67.34 | 68.11 | 66.93 | 67.65 | 67.51 | 0.82% | 132,627 |
| Apr 2, 2026 | 65.04 | 67.12 | 64.69 | 67.10 | 66.96 | 2.47% | 350,987 |
| Apr 1, 2026 | 65.29 | 66.55 | 64.78 | 65.48 | 65.35 | 0.29% | 359,763 |
| Mar 31, 2026 | 66.14 | 67.61 | 64.89 | 65.29 | 65.16 | -0.76% | 222,698 |
| Mar 30, 2026 | 65.08 | 65.95 | 64.79 | 65.79 | 65.66 | 1.57% | 624,942 |
| Mar 27, 2026 | 65.25 | 65.30 | 64.34 | 64.77 | 64.64 | -1.33% | 443,211 |
| Mar 26, 2026 | 66.08 | 66.91 | 65.00 | 65.78 | 65.51 | -0.57% | 499,747 |
| Mar 25, 2026 | 69.43 | 70.51 | 65.13 | 66.16 | 65.88 | -3.85% | 494,871 |
| Mar 24, 2026 | 67.97 | 69.01 | 66.71 | 68.81 | 68.52 | -0.07% | 263,445 |
| Mar 23, 2026 | 67.26 | 71.07 | 66.64 | 68.86 | 68.57 | 4.51% | 396,443 |
| Mar 20, 2026 | 66.43 | 66.60 | 65.00 | 65.89 | 65.62 | -0.72% | 246,080 |
| Mar 19, 2026 | 66.07 | 67.69 | 65.99 | 66.37 | 66.09 | -0.09% | 243,875 |
| Mar 18, 2026 | 67.01 | 67.88 | 65.82 | 66.43 | 66.15 | -1.79% | 328,464 |
| Mar 17, 2026 | 69.04 | 69.95 | 67.49 | 67.64 | 67.36 | -1.05% | 342,279 |
| Mar 16, 2026 | 69.66 | 71.91 | 67.28 | 68.36 | 68.08 | -2.08% | 363,014 |
| Mar 13, 2026 | 70.25 | 70.68 | 68.44 | 69.81 | 69.52 | -0.63% | 350,561 |
| Mar 12, 2026 | 71.35 | 73.57 | 70.08 | 70.25 | 69.96 | -2.09% | 393,861 |
| Mar 11, 2026 | 72.61 | 73.05 | 71.43 | 71.75 | 71.45 | -1.47% | 296,691 |
| Mar 10, 2026 | 74.71 | 75.24 | 71.04 | 72.82 | 72.52 | -3.36% | 323,036 |
| Mar 9, 2026 | 75.95 | 76.05 | 73.01 | 75.35 | 75.04 | -0.79% | 182,775 |
| Mar 6, 2026 | 74.23 | 76.10 | 72.63 | 75.95 | 75.63 | 1.40% | 349,493 |
| Mar 5, 2026 | 75.24 | 76.49 | 73.99 | 74.90 | 74.59 | -0.94% | 215,116 |
| Mar 4, 2026 | 77.84 | 77.92 | 75.49 | 75.61 | 75.30 | -2.50% | 227,229 |
| Mar 3, 2026 | 76.30 | 78.14 | 74.92 | 77.55 | 77.23 | -0.35% | 175,237 |
| Mar 2, 2026 | 82.92 | 82.92 | 77.61 | 77.82 | 77.50 | -6.39% | 259,375 |
| Feb 27, 2026 | 78.40 | 83.50 | 75.55 | 83.13 | 82.78 | 4.28% | 398,739 |
| Feb 26, 2026 | 75.96 | 79.76 | 74.64 | 79.72 | 79.39 | 6.07% | 312,991 |
| Feb 25, 2026 | 76.07 | 76.07 | 72.84 | 75.16 | 74.85 | 0.01% | 239,482 |
| Feb 24, 2026 | 76.71 | 76.73 | 74.89 | 75.15 | 74.84 | -0.57% | 208,529 |
| Feb 23, 2026 | 78.78 | 79.48 | 75.47 | 75.58 | 75.27 | -4.34% | 106,300 |
| Feb 20, 2026 | 78.74 | 80.15 | 76.53 | 79.01 | 78.68 | 0.34% | 147,437 |
| Feb 19, 2026 | 77.96 | 79.10 | 77.29 | 78.74 | 78.41 | 0.85% | 131,056 |
| Feb 18, 2026 | 76.08 | 78.52 | 75.98 | 78.08 | 77.76 | 2.82% | 107,683 |
| Feb 17, 2026 | 77.46 | 78.22 | 75.79 | 75.94 | 75.62 | -1.39% | 136,556 |
| Feb 13, 2026 | 76.28 | 77.60 | 75.55 | 77.01 | 76.69 | 1.87% | 218,839 |
| Feb 12, 2026 | 78.29 | 79.71 | 75.13 | 75.60 | 75.29 | -3.60% | 194,685 |
| Feb 11, 2026 | 87.84 | 87.84 | 78.03 | 78.42 | 78.09 | -10.04% | 196,870 |
| Feb 10, 2026 | 86.23 | 87.67 | 85.31 | 87.17 | 86.81 | 0.95% | 122,427 |
| Feb 9, 2026 | 87.55 | 88.78 | 85.45 | 86.35 | 85.99 | -0.83% | 156,944 |
| Feb 6, 2026 | 88.77 | 89.26 | 86.53 | 87.07 | 86.71 | -1.44% | 186,472 |
| Feb 5, 2026 | 90.98 | 91.20 | 87.93 | 88.34 | 87.97 | -2.73% | 109,043 |
| Feb 4, 2026 | 90.74 | 91.68 | 89.10 | 90.82 | 90.44 | 1.26% | 95,795 |
| Feb 3, 2026 | 93.47 | 93.88 | 88.05 | 89.69 | 89.32 | -4.35% | 121,262 |