ICL Group Ltd (ICL)
NYSE: ICL · Real-Time Price · USD
5.02
+0.04 (0.80%)
Jun 26, 2026, 4:00 PM EDT - Market closed
ICL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.95 | 5.04 | 4.95 | 5.02 | 5.02 | 0.80% | 1,144,383 |
| Jun 25, 2026 | 5.05 | 5.06 | 4.94 | 4.98 | 4.98 | -1.78% | 1,394,743 |
| Jun 24, 2026 | 5.14 | 5.14 | 5.06 | 5.07 | 5.07 | 1.40% | 1,556,070 |
| Jun 23, 2026 | 4.99 | 5.02 | 4.95 | 5.00 | 5.00 | -1.38% | 2,262,814 |
| Jun 22, 2026 | 5.10 | 5.12 | 5.04 | 5.07 | 5.07 | -1.36% | 1,398,858 |
| Jun 18, 2026 | 5.21 | 5.21 | 5.10 | 5.14 | 5.14 | -1.91% | 4,778,959 |
| Jun 17, 2026 | 5.31 | 5.40 | 5.24 | 5.24 | 5.24 | -3.14% | 1,919,059 |
| Jun 16, 2026 | 5.58 | 5.59 | 5.41 | 5.41 | 5.41 | -5.91% | 1,381,699 |
| Jun 15, 2026 | 5.75 | 5.81 | 5.74 | 5.75 | 5.75 | 0.35% | 1,654,480 |
| Jun 12, 2026 | 5.69 | 5.76 | 5.68 | 5.73 | 5.73 | 1.06% | 1,700,009 |
| Jun 11, 2026 | 5.58 | 5.70 | 5.57 | 5.67 | 5.67 | 3.09% | 920,855 |
| Jun 10, 2026 | 5.56 | 5.59 | 5.48 | 5.50 | 5.50 | -1.61% | 887,832 |
| Jun 9, 2026 | 5.63 | 5.68 | 5.51 | 5.59 | 5.59 | - | 985,384 |
| Jun 8, 2026 | 5.69 | 5.70 | 5.58 | 5.59 | 5.59 | -0.18% | 1,059,124 |
| Jun 5, 2026 | 5.83 | 5.83 | 5.57 | 5.60 | 5.60 | -4.92% | 2,120,245 |
| Jun 4, 2026 | 5.93 | 5.96 | 5.84 | 5.89 | 5.89 | -3.76% | 1,144,612 |
| Jun 3, 2026 | 6.18 | 6.22 | 6.10 | 6.12 | 6.12 | -1.45% | 848,578 |
| Jun 2, 2026 | 6.21 | 6.32 | 6.18 | 6.21 | 6.21 | -3.57% | 1,460,590 |
| Jun 1, 2026 | 6.51 | 6.55 | 6.47 | 6.48 | 6.44 | -2.41% | 903,942 |
| May 29, 2026 | 6.76 | 6.77 | 6.62 | 6.64 | 6.60 | -1.63% | 1,812,095 |
| May 28, 2026 | 6.67 | 6.79 | 6.65 | 6.75 | 6.71 | 1.81% | 1,035,493 |
| May 27, 2026 | 6.64 | 6.71 | 6.57 | 6.63 | 6.59 | 0.91% | 1,525,386 |
| May 26, 2026 | 6.51 | 6.61 | 6.51 | 6.57 | 6.53 | 1.70% | 661,744 |
| May 22, 2026 | 6.49 | 6.60 | 6.46 | 6.46 | 6.42 | -0.15% | 549,212 |
| May 21, 2026 | 6.49 | 6.57 | 6.46 | 6.47 | 6.43 | 0.47% | 579,006 |
| May 20, 2026 | 6.46 | 6.47 | 6.39 | 6.44 | 6.40 | -0.92% | 1,003,597 |
| May 19, 2026 | 6.38 | 6.60 | 6.36 | 6.50 | 6.46 | 1.25% | 1,643,824 |
| May 18, 2026 | 6.44 | 6.45 | 6.33 | 6.42 | 6.38 | 0.16% | 1,034,689 |
| May 15, 2026 | 6.39 | 6.47 | 6.35 | 6.41 | 6.37 | -2.44% | 912,082 |
| May 14, 2026 | 6.58 | 6.64 | 6.47 | 6.57 | 6.53 | -3.67% | 1,515,080 |
| May 13, 2026 | 6.64 | 6.97 | 6.64 | 6.82 | 6.78 | 6.90% | 3,349,676 |
| May 12, 2026 | 6.40 | 6.45 | 6.28 | 6.38 | 6.34 | -1.85% | 1,562,857 |
| May 11, 2026 | 6.41 | 6.54 | 6.40 | 6.50 | 6.46 | 2.04% | 1,590,549 |
| May 8, 2026 | 6.40 | 6.42 | 6.24 | 6.37 | 6.33 | 6.17% | 3,157,376 |
| May 7, 2026 | 6.15 | 6.18 | 5.92 | 6.00 | 5.96 | 6.76% | 2,908,969 |
| May 6, 2026 | 5.64 | 5.65 | 5.59 | 5.62 | 5.59 | 0.36% | 1,362,245 |
| May 5, 2026 | 5.57 | 5.63 | 5.56 | 5.60 | 5.57 | 1.27% | 743,294 |
| May 4, 2026 | 5.50 | 5.58 | 5.49 | 5.53 | 5.50 | 1.65% | 799,029 |
| May 1, 2026 | 5.49 | 5.53 | 5.43 | 5.44 | 5.41 | -0.91% | 619,904 |
| Apr 30, 2026 | 5.32 | 5.50 | 5.31 | 5.49 | 5.46 | 3.00% | 1,100,981 |
| Apr 29, 2026 | 5.34 | 5.37 | 5.32 | 5.33 | 5.30 | -1.84% | 700,736 |
| Apr 28, 2026 | 5.43 | 5.44 | 5.37 | 5.43 | 5.40 | -1.99% | 1,301,982 |
| Apr 27, 2026 | 5.63 | 5.68 | 5.48 | 5.54 | 5.51 | 6.95% | 2,350,862 |
| Apr 24, 2026 | 5.19 | 5.21 | 5.13 | 5.18 | 5.15 | -0.58% | 1,149,629 |
| Apr 23, 2026 | 5.21 | 5.27 | 5.18 | 5.21 | 5.18 | 0.39% | 1,300,672 |
| Apr 22, 2026 | 5.25 | 5.29 | 5.19 | 5.19 | 5.16 | -0.19% | 781,872 |
| Apr 21, 2026 | 5.22 | 5.26 | 5.20 | 5.20 | 5.17 | -0.19% | 763,281 |
| Apr 20, 2026 | 5.23 | 5.26 | 5.18 | 5.21 | 5.18 | -0.57% | 1,254,693 |
| Apr 17, 2026 | 5.26 | 5.27 | 5.18 | 5.24 | 5.21 | -1.69% | 1,427,231 |
| Apr 16, 2026 | 5.23 | 5.34 | 5.22 | 5.33 | 5.30 | - | 1,365,280 |
| Apr 15, 2026 | 5.39 | 5.39 | 5.29 | 5.33 | 5.30 | 0.19% | 1,680,207 |
| Apr 14, 2026 | 5.31 | 5.36 | 5.26 | 5.32 | 5.29 | -2.21% | 1,781,816 |
| Apr 13, 2026 | 5.37 | 5.52 | 5.35 | 5.44 | 5.41 | 5.02% | 1,428,722 |
| Apr 10, 2026 | 5.27 | 5.31 | 5.15 | 5.18 | 5.15 | -2.63% | 1,055,875 |
| Apr 9, 2026 | 5.41 | 5.48 | 5.31 | 5.32 | 5.29 | -1.30% | 1,263,892 |
| Apr 8, 2026 | 5.31 | 5.42 | 5.20 | 5.39 | 5.36 | 0.94% | 1,468,281 |
| Apr 7, 2026 | 5.26 | 5.37 | 5.26 | 5.34 | 5.31 | 1.52% | 1,308,465 |
| Apr 6, 2026 | 5.23 | 5.32 | 5.23 | 5.26 | 5.23 | 0.38% | 787,001 |
| Apr 2, 2026 | 5.25 | 5.30 | 5.23 | 5.24 | 5.21 | - | 1,139,315 |
| Apr 1, 2026 | 5.19 | 5.25 | 5.14 | 5.24 | 5.21 | 1.16% | 1,418,901 |
| Mar 31, 2026 | 5.22 | 5.26 | 5.08 | 5.18 | 5.15 | -0.19% | 2,531,067 |
| Mar 30, 2026 | 5.18 | 5.25 | 5.15 | 5.19 | 5.16 | -0.19% | 2,255,432 |
| Mar 27, 2026 | 5.10 | 5.21 | 5.09 | 5.20 | 5.17 | 0.39% | 3,039,204 |
| Mar 26, 2026 | 5.18 | 5.36 | 5.17 | 5.18 | 5.15 | 0.58% | 2,411,902 |
| Mar 25, 2026 | 5.05 | 5.16 | 5.05 | 5.15 | 5.12 | - | 2,063,147 |
| Mar 24, 2026 | 4.99 | 5.22 | 4.98 | 5.15 | 5.12 | 1.58% | 3,130,061 |
| Mar 23, 2026 | 4.99 | 5.10 | 4.95 | 5.07 | 5.04 | 2.84% | 1,618,875 |
| Mar 20, 2026 | 5.10 | 5.12 | 4.92 | 4.93 | 4.90 | -5.01% | 2,483,856 |
| Mar 19, 2026 | 5.27 | 5.28 | 5.09 | 5.19 | 5.16 | -1.52% | 1,971,860 |
| Mar 18, 2026 | 5.38 | 5.39 | 5.27 | 5.27 | 5.24 | -2.04% | 1,227,412 |
| Mar 17, 2026 | 5.35 | 5.44 | 5.35 | 5.38 | 5.35 | 0.94% | 1,453,493 |
| Mar 16, 2026 | 5.49 | 5.51 | 5.33 | 5.33 | 5.30 | -0.74% | 1,277,557 |
| Mar 13, 2026 | 5.49 | 5.53 | 5.34 | 5.37 | 5.34 | -1.47% | 1,780,464 |
| Mar 12, 2026 | 5.37 | 5.50 | 5.36 | 5.45 | 5.42 | 4.41% | 3,725,665 |
| Mar 11, 2026 | 5.04 | 5.25 | 5.02 | 5.22 | 5.19 | 2.55% | 2,998,273 |
| Mar 10, 2026 | 5.20 | 5.20 | 5.08 | 5.09 | 5.06 | -4.05% | 1,968,034 |
| Mar 9, 2026 | 5.23 | 5.39 | 5.21 | 5.34 | 5.27 | 8.10% | 3,884,925 |
| Mar 6, 2026 | 4.94 | 4.99 | 4.90 | 4.94 | 4.88 | 0.61% | 1,464,743 |
| Mar 5, 2026 | 4.94 | 4.98 | 4.86 | 4.91 | 4.85 | 0.20% | 1,570,097 |
| Mar 4, 2026 | 4.96 | 4.98 | 4.89 | 4.90 | 4.84 | -0.81% | 1,641,193 |
| Mar 3, 2026 | 4.95 | 4.98 | 4.79 | 4.94 | 4.88 | -1.98% | 2,435,558 |
| Mar 2, 2026 | 5.05 | 5.10 | 5.02 | 5.04 | 4.98 | 5.00% | 1,470,600 |
| Feb 27, 2026 | 4.78 | 4.84 | 4.76 | 4.80 | 4.74 | -2.44% | 1,894,646 |
| Feb 26, 2026 | 4.93 | 4.96 | 4.84 | 4.92 | 4.86 | -3.53% | 1,921,298 |
| Feb 25, 2026 | 5.15 | 5.15 | 5.03 | 5.10 | 5.04 | -1.73% | 1,307,698 |
| Feb 24, 2026 | 5.20 | 5.25 | 5.15 | 5.19 | 5.12 | -1.70% | 1,886,443 |
| Feb 23, 2026 | 5.36 | 5.38 | 5.24 | 5.28 | 5.21 | -2.76% | 1,468,848 |
| Feb 20, 2026 | 5.38 | 5.46 | 5.36 | 5.43 | 5.36 | 0.74% | 1,022,470 |
| Feb 19, 2026 | 5.36 | 5.44 | 5.32 | 5.39 | 5.32 | -2.00% | 1,040,809 |
| Feb 18, 2026 | 5.54 | 5.56 | 5.45 | 5.50 | 5.43 | -4.84% | 2,811,438 |
| Feb 17, 2026 | 5.70 | 5.82 | 5.68 | 5.78 | 5.71 | 0.87% | 1,146,673 |
| Feb 13, 2026 | 5.70 | 5.77 | 5.68 | 5.73 | 5.66 | - | 757,700 |
| Feb 12, 2026 | 5.82 | 5.87 | 5.68 | 5.73 | 5.66 | -0.35% | 1,461,806 |
| Feb 11, 2026 | 5.67 | 5.75 | 5.66 | 5.75 | 5.68 | 0.88% | 1,279,416 |
| Feb 10, 2026 | 5.65 | 5.74 | 5.65 | 5.70 | 5.63 | 1.42% | 1,092,748 |
| Feb 9, 2026 | 5.48 | 5.64 | 5.47 | 5.62 | 5.55 | 2.37% | 2,267,191 |
| Feb 6, 2026 | 5.42 | 5.49 | 5.40 | 5.49 | 5.42 | 1.29% | 789,058 |
| Feb 5, 2026 | 5.47 | 5.51 | 5.41 | 5.42 | 5.35 | -2.17% | 1,745,169 |
| Feb 4, 2026 | 5.52 | 5.62 | 5.44 | 5.54 | 5.47 | 0.18% | 2,647,596 |
| Feb 3, 2026 | 5.47 | 5.53 | 5.43 | 5.53 | 5.46 | 3.17% | 1,446,745 |