ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
5.43
-0.11 (-1.99%)
At close: Apr 28, 2026, 4:00 PM EDT
5.48
+0.05 (0.92%)
After-hours: Apr 28, 2026, 7:00 PM EDT
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.43 | 5.44 | 5.37 | 5.43 | 5.43 | -1.99% | 1,301,378 |
| Apr 27, 2026 | 5.63 | 5.68 | 5.48 | 5.54 | 5.54 | 6.95% | 2,349,732 |
| Apr 24, 2026 | 5.19 | 5.21 | 5.13 | 5.18 | 5.18 | -0.58% | 1,149,271 |
| Apr 23, 2026 | 5.21 | 5.27 | 5.18 | 5.21 | 5.21 | 0.39% | 1,300,148 |
| Apr 22, 2026 | 5.25 | 5.29 | 5.19 | 5.19 | 5.19 | -0.19% | 780,659 |
| Apr 21, 2026 | 5.22 | 5.26 | 5.20 | 5.20 | 5.20 | -0.19% | 763,277 |
| Apr 20, 2026 | 5.23 | 5.26 | 5.18 | 5.21 | 5.21 | -0.57% | 1,254,131 |
| Apr 17, 2026 | 5.26 | 5.27 | 5.18 | 5.24 | 5.24 | -1.69% | 1,426,964 |
| Apr 16, 2026 | 5.23 | 5.34 | 5.22 | 5.33 | 5.33 | - | 1,364,849 |
| Apr 15, 2026 | 5.39 | 5.39 | 5.29 | 5.33 | 5.33 | 0.19% | 1,336,979 |
| Apr 14, 2026 | 5.31 | 5.36 | 5.26 | 5.32 | 5.32 | -2.21% | 1,781,790 |
| Apr 13, 2026 | 5.37 | 5.52 | 5.35 | 5.44 | 5.44 | 5.02% | 1,428,652 |
| Apr 10, 2026 | 5.27 | 5.31 | 5.15 | 5.18 | 5.18 | -2.63% | 1,055,871 |
| Apr 9, 2026 | 5.41 | 5.48 | 5.31 | 5.32 | 5.32 | -1.30% | 1,263,841 |
| Apr 8, 2026 | 5.31 | 5.42 | 5.20 | 5.39 | 5.39 | 0.94% | 1,466,661 |
| Apr 7, 2026 | 5.26 | 5.37 | 5.26 | 5.34 | 5.34 | 1.52% | 1,306,433 |
| Apr 6, 2026 | 5.23 | 5.32 | 5.23 | 5.26 | 5.26 | 0.38% | 787,001 |
| Apr 2, 2026 | 5.25 | 5.30 | 5.23 | 5.24 | 5.24 | - | 1,139,280 |
| Apr 1, 2026 | 5.19 | 5.25 | 5.14 | 5.24 | 5.24 | 1.16% | 1,417,925 |
| Mar 31, 2026 | 5.22 | 5.26 | 5.08 | 5.18 | 5.18 | -0.19% | 2,529,979 |
| Mar 30, 2026 | 5.18 | 5.25 | 5.15 | 5.19 | 5.19 | -0.19% | 2,232,048 |
| Mar 27, 2026 | 5.10 | 5.21 | 5.09 | 5.20 | 5.20 | 0.39% | 3,038,449 |
| Mar 26, 2026 | 5.18 | 5.36 | 5.17 | 5.18 | 5.18 | 0.58% | 2,411,815 |
| Mar 25, 2026 | 5.05 | 5.16 | 5.05 | 5.15 | 5.15 | - | 2,062,823 |
| Mar 24, 2026 | 4.99 | 5.22 | 4.98 | 5.15 | 5.15 | 1.58% | 3,129,017 |
| Mar 23, 2026 | 4.99 | 5.10 | 4.95 | 5.07 | 5.07 | 2.84% | 1,618,862 |
| Mar 20, 2026 | 5.10 | 5.12 | 4.92 | 4.93 | 4.93 | -5.01% | 2,478,145 |
| Mar 19, 2026 | 5.27 | 5.28 | 5.09 | 5.19 | 5.19 | -1.52% | 1,937,703 |
| Mar 18, 2026 | 5.38 | 5.39 | 5.27 | 5.27 | 5.27 | -2.04% | 1,227,392 |
| Mar 17, 2026 | 5.35 | 5.44 | 5.35 | 5.38 | 5.38 | 0.94% | 1,452,965 |
| Mar 16, 2026 | 5.49 | 5.51 | 5.33 | 5.33 | 5.33 | -0.74% | 1,277,428 |
| Mar 13, 2026 | 5.49 | 5.53 | 5.34 | 5.37 | 5.37 | -1.47% | 1,775,974 |
| Mar 12, 2026 | 5.37 | 5.50 | 5.36 | 5.45 | 5.45 | 4.41% | 3,694,690 |
| Mar 11, 2026 | 5.04 | 5.25 | 5.02 | 5.22 | 5.22 | 2.55% | 2,991,731 |
| Mar 10, 2026 | 5.20 | 5.20 | 5.08 | 5.09 | 5.09 | -4.68% | 1,968,034 |
| Mar 9, 2026 | 5.23 | 5.39 | 5.21 | 5.34 | 5.30 | 8.10% | 3,884,925 |
| Mar 6, 2026 | 4.94 | 4.99 | 4.90 | 4.94 | 4.91 | 0.61% | 1,464,743 |
| Mar 5, 2026 | 4.94 | 4.98 | 4.86 | 4.91 | 4.88 | 0.20% | 1,570,097 |
| Mar 4, 2026 | 4.96 | 4.98 | 4.89 | 4.90 | 4.87 | -0.81% | 1,641,193 |
| Mar 3, 2026 | 4.95 | 4.98 | 4.79 | 4.94 | 4.91 | -1.98% | 2,435,558 |
| Mar 2, 2026 | 5.05 | 5.10 | 5.02 | 5.04 | 5.01 | 5.00% | 1,470,600 |
| Feb 27, 2026 | 4.78 | 4.84 | 4.76 | 4.80 | 4.77 | -2.44% | 1,894,646 |
| Feb 26, 2026 | 4.93 | 4.96 | 4.84 | 4.92 | 4.89 | -3.53% | 1,921,298 |
| Feb 25, 2026 | 5.15 | 5.15 | 5.03 | 5.10 | 5.07 | -1.73% | 1,307,698 |
| Feb 24, 2026 | 5.20 | 5.25 | 5.15 | 5.19 | 5.16 | -1.70% | 1,886,443 |
| Feb 23, 2026 | 5.36 | 5.38 | 5.24 | 5.28 | 5.25 | -2.76% | 1,468,848 |
| Feb 20, 2026 | 5.38 | 5.46 | 5.36 | 5.43 | 5.39 | 0.74% | 1,022,470 |
| Feb 19, 2026 | 5.36 | 5.44 | 5.32 | 5.39 | 5.35 | -2.00% | 1,040,809 |
| Feb 18, 2026 | 5.54 | 5.56 | 5.45 | 5.50 | 5.46 | -4.84% | 2,811,438 |
| Feb 17, 2026 | 5.70 | 5.82 | 5.68 | 5.78 | 5.74 | 0.87% | 1,146,673 |
| Feb 13, 2026 | 5.70 | 5.77 | 5.68 | 5.73 | 5.69 | - | 757,700 |
| Feb 12, 2026 | 5.82 | 5.87 | 5.68 | 5.73 | 5.69 | -0.35% | 1,461,806 |
| Feb 11, 2026 | 5.67 | 5.75 | 5.66 | 5.75 | 5.71 | 0.88% | 1,279,416 |
| Feb 10, 2026 | 5.65 | 5.74 | 5.65 | 5.70 | 5.66 | 1.42% | 1,092,748 |
| Feb 9, 2026 | 5.48 | 5.64 | 5.47 | 5.62 | 5.58 | 2.37% | 2,267,191 |
| Feb 6, 2026 | 5.42 | 5.49 | 5.40 | 5.49 | 5.45 | 1.29% | 789,058 |
| Feb 5, 2026 | 5.47 | 5.51 | 5.41 | 5.42 | 5.38 | -2.17% | 1,745,169 |
| Feb 4, 2026 | 5.52 | 5.62 | 5.44 | 5.54 | 5.50 | 0.18% | 2,647,596 |
| Feb 3, 2026 | 5.47 | 5.53 | 5.43 | 5.53 | 5.49 | 3.17% | 1,446,745 |
| Feb 2, 2026 | 5.37 | 5.43 | 5.35 | 5.36 | 5.32 | 0.19% | 1,281,499 |
| Jan 30, 2026 | 5.43 | 5.48 | 5.32 | 5.35 | 5.31 | -2.19% | 1,798,438 |
| Jan 29, 2026 | 5.46 | 5.51 | 5.40 | 5.47 | 5.43 | - | 1,100,013 |
| Jan 28, 2026 | 5.49 | 5.51 | 5.40 | 5.47 | 5.43 | -0.36% | 879,356 |
| Jan 27, 2026 | 5.40 | 5.51 | 5.40 | 5.49 | 5.45 | 1.86% | 1,166,265 |
| Jan 26, 2026 | 5.45 | 5.48 | 5.38 | 5.39 | 5.35 | -0.19% | 1,511,767 |
| Jan 23, 2026 | 5.36 | 5.44 | 5.35 | 5.40 | 5.36 | 0.37% | 1,134,914 |
| Jan 22, 2026 | 5.30 | 5.46 | 5.30 | 5.38 | 5.34 | - | 2,225,737 |
| Jan 21, 2026 | 5.28 | 5.38 | 5.26 | 5.38 | 5.34 | 0.94% | 1,852,353 |
| Jan 20, 2026 | 5.21 | 5.34 | 5.21 | 5.33 | 5.30 | - | 1,462,495 |
| Jan 16, 2026 | 5.36 | 5.36 | 5.30 | 5.33 | 5.30 | -3.62% | 1,348,891 |
| Jan 15, 2026 | 5.57 | 5.58 | 5.50 | 5.53 | 5.49 | 0.36% | 1,076,358 |
| Jan 14, 2026 | 5.38 | 5.53 | 5.38 | 5.51 | 5.47 | 1.85% | 2,782,073 |
| Jan 13, 2026 | 5.42 | 5.46 | 5.40 | 5.41 | 5.37 | 0.37% | 1,502,299 |
| Jan 12, 2026 | 5.42 | 5.48 | 5.38 | 5.39 | 5.35 | -3.58% | 823,940 |
| Jan 9, 2026 | 5.56 | 5.64 | 5.53 | 5.59 | 5.55 | 0.36% | 1,442,835 |
| Jan 8, 2026 | 5.49 | 5.60 | 5.49 | 5.57 | 5.53 | 0.54% | 1,430,229 |
| Jan 7, 2026 | 5.55 | 5.57 | 5.50 | 5.54 | 5.50 | -0.54% | 720,521 |
| Jan 6, 2026 | 5.59 | 5.61 | 5.56 | 5.57 | 5.53 | -1.24% | 618,765 |
| Jan 5, 2026 | 5.75 | 5.75 | 5.60 | 5.64 | 5.60 | -2.59% | 1,128,643 |
| Jan 2, 2026 | 5.76 | 5.84 | 5.74 | 5.79 | 5.75 | 1.40% | 1,228,148 |
| Dec 31, 2025 | 5.56 | 5.76 | 5.53 | 5.71 | 5.67 | 3.07% | 1,928,018 |
| Dec 30, 2025 | 5.62 | 5.64 | 5.53 | 5.54 | 5.50 | - | 1,231,422 |
| Dec 29, 2025 | 5.65 | 5.67 | 5.52 | 5.54 | 5.50 | - | 1,555,492 |
| Dec 26, 2025 | 5.55 | 5.56 | 5.48 | 5.54 | 5.50 | 3.55% | 993,901 |
| Dec 24, 2025 | 5.35 | 5.38 | 5.34 | 5.35 | 5.31 | 3.28% | 991,138 |
| Dec 23, 2025 | 5.11 | 5.19 | 5.10 | 5.18 | 5.15 | 1.97% | 724,011 |
| Dec 22, 2025 | 5.08 | 5.11 | 5.04 | 5.08 | 5.05 | 2.01% | 889,464 |
| Dec 19, 2025 | 4.95 | 5.00 | 4.95 | 4.98 | 4.95 | 0.40% | 728,557 |
| Dec 18, 2025 | 5.00 | 5.05 | 4.96 | 4.96 | 4.93 | 1.64% | 1,013,784 |
| Dec 17, 2025 | 4.90 | 4.94 | 4.85 | 4.88 | 4.85 | -1.01% | 1,294,024 |
| Dec 16, 2025 | 4.95 | 4.98 | 4.93 | 4.93 | 4.90 | -1.00% | 658,418 |
| Dec 15, 2025 | 5.00 | 5.01 | 4.91 | 4.98 | 4.95 | -1.78% | 989,237 |
| Dec 12, 2025 | 5.06 | 5.11 | 5.02 | 5.07 | 5.04 | 0.40% | 930,652 |
| Dec 11, 2025 | 4.96 | 5.08 | 4.96 | 5.05 | 5.02 | 1.81% | 1,234,451 |
| Dec 10, 2025 | 4.94 | 4.98 | 4.88 | 4.96 | 4.93 | -1.59% | 1,087,272 |
| Dec 9, 2025 | 5.00 | 5.08 | 4.97 | 5.04 | 5.01 | -1.18% | 868,856 |
| Dec 8, 2025 | 5.16 | 5.16 | 5.08 | 5.10 | 5.07 | -1.54% | 1,488,627 |
| Dec 5, 2025 | 5.22 | 5.24 | 5.16 | 5.18 | 5.15 | - | 1,066,536 |
| Dec 4, 2025 | 5.25 | 5.26 | 5.17 | 5.18 | 5.15 | -1.33% | 735,946 |
| Dec 3, 2025 | 5.20 | 5.34 | 5.15 | 5.25 | 5.22 | -6.58% | 1,504,212 |