ICF International, Inc. ICFI
NASDAQ · United States · Commercial Services
$85.04+1.91 (+2.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $85.33 | +2.65% | $84.40 | $86.50 | $84.07 | 92.75K |
| 2026-09-30 | $83.13 | +0.01% | $83.50 | $84.09 | $82.67 | 162.00K |
| 2026-09-29 | $83.12 | +0.14% | $82.23 | $84.07 | $82.15 | 299.60K |
| 2026-09-28 | $83.00 | -0.67% | $83.17 | $83.41 | $81.96 | 140.50K |
| 2026-09-25 | $83.56 | +0.67% | $82.61 | $84.00 | $82.11 | 233.00K |
| 2026-09-24 | $83.00 | -0.81% | $84.04 | $84.04 | $82.26 | 141.90K |
| 2026-09-23 | $83.68 | +0.12% | $83.71 | $84.53 | $83.20 | 107.00K |
| 2026-09-22 | $83.58 | -0.62% | $84.75 | $84.75 | $82.66 | 263.60K |
| 2026-09-21 | $84.10 | -1.30% | $85.20 | $85.94 | $84.00 | 165.00K |
| 2026-09-18 | $85.21 | -1.70% | $86.68 | $87.00 | $84.92 | 304.50K |
| 2026-09-17 | $86.68 | -0.89% | $87.75 | $89.83 | $86.18 | 147.80K |
| 2026-09-16 | $87.46 | -1.52% | $88.42 | $89.49 | $87.04 | 280.30K |
| 2026-09-15 | $88.81 | +0.59% | $87.46 | $90.01 | $86.40 | 279.70K |
| 2026-09-14 | $88.29 | +2.72% | $87.23 | $88.38 | $86.80 | 126.20K |
| 2026-09-11 | $85.95 | +0.23% | $86.07 | $86.92 | $84.76 | 147.60K |
| 2026-09-10 | $85.75 | -0.51% | $86.29 | $87.10 | $85.60 | 106.40K |
| 2026-09-09 | $86.19 | -1.21% | $87.25 | $87.29 | $85.98 | 215.20K |
| 2026-09-08 | $87.25 | -0.85% | $86.83 | $87.37 | $83.45 | 166.00K |
| 2026-09-04 | $88.00 | -2.22% | $87.83 | $89.55 | $87.40 | 218.00K |
| 2026-09-03 | $90.00 | +1.90% | $89.66 | $90.70 | $88.33 | 144.20K |
| 2026-09-02 | $88.32 | -0.55% | $88.48 | $89.28 | $87.30 | 181.10K |
| 2026-09-01 | $88.81 | -0.33% | $88.83 | $90.75 | $88.18 | 195.70K |
| 2026-08-31 | $89.10 | -1.24% | $90.22 | $90.30 | $88.89 | 112.30K |
| 2026-08-28 | $90.22 | +0.47% | $91.04 | $91.72 | $90.03 | 100.10K |
| 2026-08-27 | $89.80 | +0.51% | $88.19 | $90.09 | $88.19 | 146.50K |
| 2026-08-26 | $89.34 | +1.09% | $88.83 | $89.70 | $88.13 | 106.70K |
| 2026-08-25 | $88.38 | -0.52% | $88.70 | $88.89 | $88.12 | 140.90K |
| 2026-08-24 | $88.84 | -0.19% | $89.22 | $89.53 | $88.22 | 152.20K |
| 2026-08-21 | $89.01 | -0.07% | $89.13 | $90.23 | $87.97 | 218.60K |
| 2026-08-20 | $89.07 | -1.02% | $89.98 | $91.00 | $88.57 | 110.10K |
| 2026-08-19 | $89.99 | +2.26% | $88.82 | $91.16 | $88.82 | 140.90K |
| 2026-08-18 | $88.00 | +1.73% | $86.50 | $89.13 | $86.50 | 195.50K |
| 2026-08-17 | $86.50 | -2.14% | $87.47 | $87.98 | $86.43 | 118.90K |
| 2026-08-14 | $88.39 | -1.00% | $89.27 | $90.46 | $87.74 | 139.50K |
| 2026-08-13 | $89.28 | -0.33% | $90.65 | $90.85 | $86.95 | 289.50K |
| 2026-08-12 | $89.58 | -1.10% | $88.93 | $91.00 | $87.37 | 343.10K |
| 2026-08-11 | $90.58 | -1.02% | $90.73 | $93.33 | $90.47 | 343.00K |
| 2026-08-10 | $91.51 | -3.67% | $93.80 | $94.35 | $91.18 | 307.00K |
| 2026-08-07 | $95.00 | +11.36% | $86.59 | $95.68 | $86.59 | 464.40K |
| 2026-08-06 | $85.31 | +0.59% | $86.30 | $86.30 | $83.96 | 395.20K |
| 2026-08-05 | $84.81 | -1.64% | $86.59 | $87.43 | $83.93 | 195.00K |
| 2026-08-04 | $86.22 | +2.50% | $82.16 | $86.35 | $81.99 | 174.10K |
| 2026-08-03 | $84.12 | +3.95% | $82.08 | $84.15 | $82.08 | 191.90K |
| 2026-07-31 | $80.92 | +0.05% | $79.62 | $81.08 | $79.19 | 81.60K |
| 2026-07-30 | $80.88 | -2.59% | $81.60 | $83.03 | $79.56 | 206.00K |
| 2026-07-29 | $83.03 | -0.13% | $83.14 | $84.05 | $81.16 | 254.60K |
| 2026-07-28 | $83.14 | +3.91% | $81.74 | $84.79 | $81.49 | 229.90K |
| 2026-07-27 | $80.01 | +0.62% | $79.94 | $81.77 | $79.83 | 166.70K |
| 2026-07-24 | $79.52 | +3.15% | $76.44 | $81.69 | $76.44 | 299.80K |
| 2026-07-23 | $77.09 | +0.57% | $75.72 | $77.72 | $75.72 | 275.40K |
| 2026-07-22 | $76.65 | +2.20% | $76.24 | $76.74 | $74.83 | 166.10K |
| 2026-07-21 | $75.00 | -3.10% | $76.00 | $76.77 | $74.92 | 117.20K |
| 2026-07-20 | $77.40 | -1.85% | $78.03 | $78.78 | $76.98 | 164.90K |
| 2026-07-17 | $78.86 | -2.69% | $80.73 | $82.65 | $78.75 | 196.80K |
| 2026-07-16 | $81.04 | +3.95% | $79.35 | $81.84 | $78.63 | 276.10K |
| 2026-07-15 | $77.96 | +2.11% | $76.43 | $79.68 | $75.96 | 338.40K |
| 2026-07-14 | $76.35 | -3.51% | $77.66 | $77.66 | $75.70 | 312.80K |
| 2026-07-13 | $79.13 | +2.99% | $77.56 | $80.43 | $77.53 | 401.00K |
| 2026-07-10 | $76.83 | +0.64% | $76.90 | $78.15 | $75.77 | 147.90K |
| 2026-07-09 | $76.34 | -1.55% | $76.54 | $76.73 | $74.22 | 211.40K |
| 2026-07-08 | $77.54 | +0.73% | $76.41 | $80.65 | $76.16 | 364.10K |
| 2026-07-07 | $76.98 | +2.85% | $76.29 | $77.89 | $75.85 | 310.20K |
| 2026-07-06 | $74.85 | -0.19% | $74.51 | $75.47 | $72.31 | 163.40K |
| 2026-07-02 | $74.99 | +3.51% | $72.40 | $75.00 | $72.37 | 576.70K |
| 2026-07-01 | $72.45 | -0.56% | $73.50 | $74.38 | $72.23 | 205.30K |
| 2026-06-30 | $72.86 | -2.19% | $74.00 | $75.00 | $72.50 | 256.80K |
| 2026-06-29 | $74.49 | +4.17% | $71.62 | $74.67 | $69.94 | 380.80K |
| 2026-06-26 | $71.51 | +9.83% | $66.79 | $72.21 | $66.79 | 535.10K |
| 2026-06-25 | $65.11 | -4.09% | $67.59 | $69.13 | $64.95 | 257.40K |
| 2026-06-24 | $67.89 | +0.41% | $67.50 | $69.57 | $67.50 | 267.90K |
| 2026-06-23 | $67.61 | +4.76% | $65.39 | $67.70 | $64.41 | 265.00K |
| 2026-06-22 | $64.54 | -2.96% | $66.44 | $66.58 | $63.00 | 318.00K |
| 2026-06-18 | $66.51 | -7.88% | $72.20 | $72.20 | $66.00 | 443.80K |
| 2026-06-17 | $72.20 | -0.76% | $72.39 | $73.88 | $71.90 | 348.20K |
| 2026-06-16 | $72.75 | +0.83% | $72.20 | $73.75 | $72.20 | 254.00K |
| 2026-06-15 | $72.15 | -0.84% | $72.51 | $73.42 | $70.85 | 300.50K |
| 2026-06-12 | $72.76 | +0.37% | $71.74 | $73.94 | $71.46 | 166.00K |
| 2026-06-11 | $72.49 | +1.26% | $71.80 | $73.12 | $70.95 | 244.20K |
| 2026-06-10 | $71.59 | +0.27% | $71.94 | $72.78 | $70.91 | 256.60K |
| 2026-06-09 | $71.40 | +0.88% | $70.50 | $72.25 | $70.50 | 196.10K |
| 2026-06-08 | $70.78 | +1.29% | $69.55 | $70.99 | $69.29 | 168.80K |
| 2026-06-05 | $69.88 | +1.57% | $69.37 | $70.53 | $68.89 | 186.40K |
| 2026-06-04 | $68.80 | +0.69% | $69.52 | $70.95 | $68.34 | 274.10K |
| 2026-06-03 | $68.33 | -1.90% | $69.05 | $71.50 | $67.17 | 217.60K |
| 2026-06-02 | $69.65 | -1.75% | $69.76 | $70.15 | $68.14 | 206.40K |
| 2026-06-01 | $70.89 | +2.98% | $68.84 | $71.70 | $68.83 | 243.00K |
| 2026-05-29 | $68.84 | -0.61% | $69.21 | $70.23 | $68.27 | 257.90K |
| 2026-05-28 | $69.26 | +1.39% | $68.02 | $70.15 | $67.66 | 255.20K |
| 2026-05-27 | $68.31 | +0.18% | $67.90 | $69.12 | $67.17 | 256.70K |
| 2026-05-26 | $68.19 | -1.07% | $68.17 | $68.81 | $67.73 | 192.20K |