Skip to main content
ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
5.18
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
5.19
+0.01 (0.19%)
After-hours: Dec 5, 2025, 7:22 PM EST

ICL Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255.225.245.165.185.18-1,066,534
Dec 4, 20255.255.265.175.185.18-1.33%735,917
Dec 3, 20255.205.345.155.255.25-6.58%1,503,058
Dec 2, 20255.605.635.565.625.620.90%624,586
Dec 1, 20255.535.585.525.575.53-0.36%707,001
Nov 28, 20255.565.605.515.595.551.45%394,994
Nov 26, 20255.485.535.475.515.47-0.54%502,051
Nov 25, 20255.475.565.465.545.501.47%732,214
Nov 24, 20255.365.515.365.465.421.30%1,243,670
Nov 21, 20255.275.405.275.395.362.08%929,103
Nov 20, 20255.455.515.285.285.25-3.65%1,321,913
Nov 19, 20255.475.515.425.485.441.67%938,311
Nov 18, 20255.385.415.305.395.36-0.37%1,452,392
Nov 17, 20255.475.535.415.415.38-0.92%951,579
Nov 14, 20255.455.485.405.465.42-0.55%1,844,927
Nov 13, 20255.505.585.475.495.45-0.18%832,548
Nov 12, 20255.525.555.455.505.46-2.83%808,955
Nov 11, 20255.705.725.595.665.62-0.70%967,897
Nov 10, 20255.725.735.665.705.661.06%1,146,110
Nov 7, 20255.515.645.495.645.602.36%1,088,918
Nov 6, 20255.555.645.465.515.47-17.14%1,215,296
Nov 5, 20256.666.696.606.656.610.91%434,223
Nov 4, 20256.626.626.556.596.550.15%420,214
Nov 3, 20256.536.586.526.586.540.92%357,884
Oct 31, 20256.466.546.466.526.480.15%253,135
Oct 30, 20256.576.606.476.516.47-1.06%764,194
Oct 29, 20256.616.676.556.586.54-0.90%357,349
Oct 28, 20256.646.696.616.646.60-375,783
Oct 27, 20256.786.796.646.646.601.22%1,048,030
Oct 24, 20256.536.586.506.566.520.46%231,234
Oct 23, 20256.496.556.476.536.493.98%322,310
Oct 22, 20256.256.306.196.286.240.64%343,754
Oct 21, 20256.236.296.206.246.20-331,835
Oct 20, 20256.196.276.166.246.20-0.64%466,405
Oct 17, 20256.206.306.196.286.240.96%353,352
Oct 16, 20256.356.356.196.226.18-2.20%686,473
Oct 15, 20256.496.496.356.366.32-3.49%673,675
Oct 14, 20256.706.766.586.596.55-3.65%1,242,625
Oct 13, 20256.546.866.546.846.805.56%1,324,595
Oct 10, 20256.686.686.466.486.44-3.57%1,012,929
Oct 9, 20256.766.936.666.726.684.35%999,843
Oct 8, 20256.426.456.346.446.400.63%522,587
Oct 7, 20256.426.436.336.406.36-0.16%454,854
Oct 6, 20256.276.416.266.416.372.89%518,477
Oct 3, 20256.246.306.226.236.19-0.48%350,904
Oct 2, 20256.126.276.126.266.223.13%563,037
Oct 1, 20256.246.246.076.076.03-2.41%445,585
Sep 30, 20256.336.336.186.226.18-1.74%572,532
Sep 29, 20256.256.376.236.336.293.94%1,340,742
Sep 26, 20256.026.115.986.096.051.33%560,361
Sep 25, 20256.096.195.986.015.97-2.12%808,001
Sep 24, 20256.006.206.006.146.101.49%1,153,999
Sep 23, 20256.126.126.046.056.01-0.49%514,502
Sep 22, 20256.126.126.036.086.04-0.98%530,116
Sep 19, 20256.126.166.116.146.100.33%418,993
Sep 18, 20256.156.156.046.126.080.82%649,342
Sep 17, 20256.076.136.046.076.03-0.65%834,902
Sep 16, 20256.116.146.046.116.07-0.97%701,509
Sep 15, 20256.196.246.136.176.13-0.32%606,548
Sep 12, 20256.206.206.146.196.15-458,963
Sep 11, 20256.146.246.146.196.15-0.96%356,441
Sep 10, 20256.166.276.166.256.212.46%417,036
Sep 9, 20256.136.166.086.106.06-579,743
Sep 8, 20256.086.136.056.106.060.33%615,784
Sep 5, 20256.146.216.066.086.04-0.16%730,017
Sep 4, 20256.036.116.026.096.05-0.65%701,848
Sep 3, 20256.216.216.116.136.09-2.08%872,270
Sep 2, 20256.236.296.216.266.19-2.80%611,524
Aug 29, 20256.546.546.426.446.37-1.53%507,533
Aug 28, 20256.556.576.486.546.461.40%487,609
Aug 27, 20256.406.506.406.456.380.31%490,201
Aug 26, 20256.416.456.396.436.360.63%613,263
Aug 25, 20256.336.566.336.396.321.43%738,809
Aug 22, 20256.266.356.266.306.230.80%713,717
Aug 21, 20256.146.256.146.256.180.64%433,296
Aug 20, 20256.266.266.216.216.14-0.80%429,165
Aug 19, 20256.296.356.266.266.19-699,623
Aug 18, 20256.196.276.176.266.191.29%1,022,989
Aug 15, 20256.146.216.106.186.110.98%673,152
Aug 14, 20256.126.146.086.126.050.49%753,685
Aug 13, 20256.036.096.016.096.022.70%776,771
Aug 12, 20255.955.975.885.935.86-1.50%860,873
Aug 11, 20256.036.106.016.025.95-2.75%782,151
Aug 8, 20256.246.246.146.196.12-0.16%921,427
Aug 7, 20256.296.326.186.206.133.51%1,118,369
Aug 6, 20256.066.145.985.995.92-0.66%1,043,886
Aug 5, 20255.996.075.976.035.960.17%1,005,571
Aug 4, 20256.046.095.996.025.95-2.27%930,331
Aug 1, 20256.336.336.146.166.09-1.75%698,498
Jul 31, 20256.296.326.236.276.20-2.18%1,391,930
Jul 30, 20256.526.546.406.416.34-4.04%534,613
Jul 29, 20256.726.726.646.686.60-1.33%569,504
Jul 28, 20256.756.776.736.776.69-0.44%283,242
Jul 25, 20256.786.846.776.806.72-0.58%332,466
Jul 24, 20256.936.946.836.846.76-2.70%579,861
Jul 23, 20256.967.086.957.036.952.33%497,365
Jul 22, 20256.846.896.786.876.790.29%436,141
Jul 21, 20256.906.906.816.856.77-0.29%853,057
Jul 18, 20256.796.946.766.876.791.78%549,420
Jul 17, 20256.756.796.746.756.67-0.59%433,176