ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
5.34
+0.40 (8.10%)
At close: Mar 9, 2026, 4:00 PM EDT
5.37
+0.03 (0.56%)
After-hours: Mar 9, 2026, 4:19 PM EDT
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.23 | 5.39 | 5.21 | 5.37 | - | 8.70% | 3,066,029 |
| Mar 6, 2026 | 4.94 | 4.99 | 4.90 | 4.94 | 4.94 | 0.61% | 1,463,640 |
| Mar 5, 2026 | 4.94 | 4.98 | 4.86 | 4.91 | 4.91 | 0.20% | 1,570,096 |
| Mar 4, 2026 | 4.96 | 4.98 | 4.89 | 4.90 | 4.90 | -0.81% | 1,640,767 |
| Mar 3, 2026 | 4.95 | 4.98 | 4.79 | 4.94 | 4.94 | -1.98% | 2,435,108 |
| Mar 2, 2026 | 5.05 | 5.10 | 5.02 | 5.04 | 5.04 | 5.00% | 1,470,460 |
| Feb 27, 2026 | 4.78 | 4.84 | 4.76 | 4.80 | 4.80 | -2.44% | 1,893,992 |
| Feb 26, 2026 | 4.93 | 4.96 | 4.84 | 4.92 | 4.92 | -3.53% | 1,921,038 |
| Feb 25, 2026 | 5.15 | 5.15 | 5.03 | 5.10 | 5.10 | -1.73% | 1,306,821 |
| Feb 24, 2026 | 5.20 | 5.25 | 5.15 | 5.19 | 5.19 | -1.70% | 1,886,438 |
| Feb 23, 2026 | 5.36 | 5.38 | 5.24 | 5.28 | 5.28 | -2.76% | 1,468,848 |
| Feb 20, 2026 | 5.38 | 5.46 | 5.36 | 5.43 | 5.43 | 0.74% | 1,021,928 |
| Feb 19, 2026 | 5.36 | 5.44 | 5.32 | 5.39 | 5.39 | -2.00% | 1,040,237 |
| Feb 18, 2026 | 5.54 | 5.56 | 5.45 | 5.50 | 5.50 | -4.84% | 2,809,692 |
| Feb 17, 2026 | 5.70 | 5.82 | 5.68 | 5.78 | 5.78 | 0.87% | 1,145,999 |
| Feb 13, 2026 | 5.70 | 5.77 | 5.68 | 5.73 | 5.73 | - | 757,700 |
| Feb 12, 2026 | 5.82 | 5.87 | 5.68 | 5.73 | 5.73 | -0.35% | 1,461,597 |
| Feb 11, 2026 | 5.67 | 5.75 | 5.66 | 5.75 | 5.75 | 0.88% | 917,420 |
| Feb 10, 2026 | 5.65 | 5.74 | 5.65 | 5.70 | 5.70 | 1.42% | 1,092,446 |
| Feb 9, 2026 | 5.48 | 5.64 | 5.47 | 5.62 | 5.62 | 2.37% | 2,267,140 |
| Feb 6, 2026 | 5.42 | 5.49 | 5.40 | 5.49 | 5.49 | 1.29% | 788,833 |
| Feb 5, 2026 | 5.47 | 5.51 | 5.41 | 5.42 | 5.42 | -2.17% | 1,745,057 |
| Feb 4, 2026 | 5.52 | 5.62 | 5.44 | 5.54 | 5.54 | 0.18% | 2,372,157 |
| Feb 3, 2026 | 5.47 | 5.53 | 5.43 | 5.53 | 5.53 | 3.17% | 1,446,386 |
| Feb 2, 2026 | 5.37 | 5.43 | 5.35 | 5.36 | 5.36 | 0.19% | 1,281,099 |
| Jan 30, 2026 | 5.43 | 5.48 | 5.32 | 5.35 | 5.35 | -2.19% | 1,797,925 |
| Jan 29, 2026 | 5.46 | 5.51 | 5.40 | 5.47 | 5.47 | - | 1,099,632 |
| Jan 28, 2026 | 5.49 | 5.51 | 5.40 | 5.47 | 5.47 | -0.36% | 879,111 |
| Jan 27, 2026 | 5.40 | 5.51 | 5.40 | 5.49 | 5.49 | 1.86% | 1,165,288 |
| Jan 26, 2026 | 5.45 | 5.48 | 5.38 | 5.39 | 5.39 | -0.19% | 1,511,748 |
| Jan 23, 2026 | 5.36 | 5.44 | 5.35 | 5.40 | 5.40 | 0.37% | 1,131,329 |
| Jan 22, 2026 | 5.30 | 5.46 | 5.30 | 5.38 | 5.38 | - | 2,225,736 |
| Jan 21, 2026 | 5.28 | 5.38 | 5.26 | 5.38 | 5.38 | 0.94% | 1,734,749 |
| Jan 20, 2026 | 5.21 | 5.34 | 5.21 | 5.33 | 5.33 | - | 1,462,395 |
| Jan 16, 2026 | 5.36 | 5.36 | 5.30 | 5.33 | 5.33 | -3.62% | 1,338,460 |
| Jan 15, 2026 | 5.57 | 5.58 | 5.50 | 5.53 | 5.53 | 0.36% | 1,076,056 |
| Jan 14, 2026 | 5.38 | 5.53 | 5.38 | 5.51 | 5.51 | 1.85% | 2,781,996 |
| Jan 13, 2026 | 5.42 | 5.46 | 5.40 | 5.41 | 5.41 | 0.37% | 1,502,269 |
| Jan 12, 2026 | 5.42 | 5.48 | 5.38 | 5.39 | 5.39 | -3.58% | 823,932 |
| Jan 9, 2026 | 5.56 | 5.64 | 5.53 | 5.59 | 5.59 | 0.36% | 1,442,829 |
| Jan 8, 2026 | 5.49 | 5.60 | 5.49 | 5.57 | 5.57 | 0.54% | 1,429,900 |
| Jan 7, 2026 | 5.55 | 5.57 | 5.50 | 5.54 | 5.54 | -0.54% | 720,521 |
| Jan 6, 2026 | 5.59 | 5.61 | 5.56 | 5.57 | 5.57 | -1.24% | 610,637 |
| Jan 5, 2026 | 5.75 | 5.75 | 5.60 | 5.64 | 5.64 | -2.59% | 1,128,636 |
| Jan 2, 2026 | 5.76 | 5.84 | 5.74 | 5.79 | 5.79 | 1.40% | 1,227,127 |
| Dec 31, 2025 | 5.56 | 5.76 | 5.53 | 5.71 | 5.71 | 3.07% | 1,927,748 |
| Dec 30, 2025 | 5.62 | 5.64 | 5.53 | 5.54 | 5.54 | - | 1,231,231 |
| Dec 29, 2025 | 5.65 | 5.67 | 5.52 | 5.54 | 5.54 | - | 1,555,471 |
| Dec 26, 2025 | 5.55 | 5.56 | 5.48 | 5.54 | 5.54 | 3.55% | 993,873 |
| Dec 24, 2025 | 5.35 | 5.38 | 5.34 | 5.35 | 5.35 | 3.28% | 990,567 |
| Dec 23, 2025 | 5.11 | 5.19 | 5.10 | 5.18 | 5.18 | 1.97% | 723,949 |
| Dec 22, 2025 | 5.08 | 5.11 | 5.04 | 5.08 | 5.08 | 2.01% | 889,464 |
| Dec 19, 2025 | 4.95 | 5.00 | 4.95 | 4.98 | 4.98 | 0.40% | 728,553 |
| Dec 18, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.96 | 1.64% | 1,013,664 |
| Dec 17, 2025 | 4.90 | 4.94 | 4.85 | 4.88 | 4.88 | -1.01% | 1,293,815 |
| Dec 16, 2025 | 4.95 | 4.98 | 4.93 | 4.93 | 4.93 | -1.00% | 658,418 |
| Dec 15, 2025 | 5.00 | 5.01 | 4.91 | 4.98 | 4.98 | -1.78% | 989,237 |
| Dec 12, 2025 | 5.06 | 5.11 | 5.02 | 5.07 | 5.07 | 0.40% | 930,649 |
| Dec 11, 2025 | 4.96 | 5.08 | 4.96 | 5.05 | 5.05 | 1.81% | 1,234,411 |
| Dec 10, 2025 | 4.94 | 4.98 | 4.88 | 4.96 | 4.96 | -1.59% | 1,087,060 |
| Dec 9, 2025 | 5.00 | 5.08 | 4.97 | 5.04 | 5.04 | -1.18% | 868,849 |
| Dec 8, 2025 | 5.16 | 5.16 | 5.08 | 5.10 | 5.10 | -1.54% | 1,487,967 |
| Dec 5, 2025 | 5.22 | 5.24 | 5.16 | 5.18 | 5.18 | - | 1,066,534 |
| Dec 4, 2025 | 5.25 | 5.26 | 5.17 | 5.18 | 5.18 | -1.33% | 735,917 |
| Dec 3, 2025 | 5.20 | 5.34 | 5.15 | 5.25 | 5.25 | -6.58% | 1,503,058 |
| Dec 2, 2025 | 5.60 | 5.63 | 5.56 | 5.62 | 5.62 | 0.90% | 624,586 |
| Dec 1, 2025 | 5.53 | 5.58 | 5.52 | 5.57 | 5.53 | -0.36% | 707,001 |
| Nov 28, 2025 | 5.56 | 5.60 | 5.51 | 5.59 | 5.55 | 1.45% | 394,994 |
| Nov 26, 2025 | 5.48 | 5.53 | 5.47 | 5.51 | 5.47 | -0.54% | 502,051 |
| Nov 25, 2025 | 5.47 | 5.56 | 5.46 | 5.54 | 5.50 | 1.47% | 732,214 |
| Nov 24, 2025 | 5.36 | 5.51 | 5.36 | 5.46 | 5.42 | 1.30% | 1,243,670 |
| Nov 21, 2025 | 5.27 | 5.40 | 5.27 | 5.39 | 5.36 | 2.08% | 929,103 |
| Nov 20, 2025 | 5.45 | 5.51 | 5.28 | 5.28 | 5.25 | -3.65% | 1,321,913 |
| Nov 19, 2025 | 5.47 | 5.51 | 5.42 | 5.48 | 5.44 | 1.67% | 938,311 |
| Nov 18, 2025 | 5.38 | 5.41 | 5.30 | 5.39 | 5.36 | -0.37% | 1,452,392 |
| Nov 17, 2025 | 5.47 | 5.53 | 5.41 | 5.41 | 5.38 | -0.92% | 951,579 |
| Nov 14, 2025 | 5.45 | 5.48 | 5.40 | 5.46 | 5.42 | -0.55% | 1,844,927 |
| Nov 13, 2025 | 5.50 | 5.58 | 5.47 | 5.49 | 5.45 | -0.18% | 832,548 |
| Nov 12, 2025 | 5.52 | 5.55 | 5.45 | 5.50 | 5.46 | -2.83% | 808,955 |
| Nov 11, 2025 | 5.70 | 5.72 | 5.59 | 5.66 | 5.62 | -0.70% | 967,897 |
| Nov 10, 2025 | 5.72 | 5.73 | 5.66 | 5.70 | 5.66 | 1.06% | 1,146,110 |
| Nov 7, 2025 | 5.51 | 5.64 | 5.49 | 5.64 | 5.60 | 2.36% | 1,088,918 |
| Nov 6, 2025 | 5.55 | 5.64 | 5.46 | 5.51 | 5.47 | -17.14% | 1,215,296 |
| Nov 5, 2025 | 6.66 | 6.69 | 6.60 | 6.65 | 6.61 | 0.91% | 434,223 |
| Nov 4, 2025 | 6.62 | 6.62 | 6.55 | 6.59 | 6.55 | 0.15% | 420,214 |
| Nov 3, 2025 | 6.53 | 6.58 | 6.52 | 6.58 | 6.54 | 0.92% | 357,884 |
| Oct 31, 2025 | 6.46 | 6.54 | 6.46 | 6.52 | 6.48 | 0.15% | 253,135 |
| Oct 30, 2025 | 6.57 | 6.60 | 6.47 | 6.51 | 6.47 | -1.06% | 764,194 |
| Oct 29, 2025 | 6.61 | 6.67 | 6.55 | 6.58 | 6.54 | -0.90% | 357,349 |
| Oct 28, 2025 | 6.64 | 6.69 | 6.61 | 6.64 | 6.60 | - | 375,783 |
| Oct 27, 2025 | 6.78 | 6.79 | 6.64 | 6.64 | 6.60 | 1.22% | 1,048,030 |
| Oct 24, 2025 | 6.53 | 6.58 | 6.50 | 6.56 | 6.52 | 0.46% | 231,234 |
| Oct 23, 2025 | 6.49 | 6.55 | 6.47 | 6.53 | 6.49 | 3.98% | 322,310 |
| Oct 22, 2025 | 6.25 | 6.30 | 6.19 | 6.28 | 6.24 | 0.64% | 343,754 |
| Oct 21, 2025 | 6.23 | 6.29 | 6.20 | 6.24 | 6.20 | - | 331,835 |
| Oct 20, 2025 | 6.19 | 6.27 | 6.16 | 6.24 | 6.20 | -0.64% | 466,405 |
| Oct 17, 2025 | 6.20 | 6.30 | 6.19 | 6.28 | 6.24 | 0.96% | 353,352 |
| Oct 16, 2025 | 6.35 | 6.35 | 6.19 | 6.22 | 6.18 | -2.20% | 686,473 |
| Oct 15, 2025 | 6.49 | 6.49 | 6.35 | 6.36 | 6.32 | -3.49% | 673,675 |
| Oct 14, 2025 | 6.70 | 6.76 | 6.58 | 6.59 | 6.55 | -3.65% | 1,242,625 |