(ICAP)
AMEX: ICAP
· Real-Time Price · USD
27.38
-0.16 (-0.59%)
At close: Aug 28, 2025, 3:32 PM
27.39
0.04%
After-hours: Aug 28, 2025, 05:44 PM EDT
ICAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 27.38 | 27.58 | 27.37 | 27.54 | 27.54 | 0.47% | 5,649 |
| Aug 26, 2025 | 27.20 | 27.43 | 27.17 | 27.41 | 27.41 | -0.07% | 8,414 |
| Aug 25, 2025 | 27.51 | 27.51 | 27.40 | 27.43 | 27.43 | -0.15% | 7,643 |
| Aug 22, 2025 | 27.34 | 27.58 | 27.18 | 27.47 | 27.47 | 1.37% | 9,300 |
| Aug 21, 2025 | 27.07 | 27.11 | 27.00 | 27.10 | 27.10 | -0.15% | 3,726 |
| Aug 20, 2025 | 26.94 | 27.20 | 26.94 | 27.14 | 27.14 | 0.26% | 8,309 |
| Aug 19, 2025 | 27.16 | 27.17 | 27.00 | 27.07 | 27.07 | 0.45% | 3,530 |
| Aug 18, 2025 | 26.94 | 27.09 | 26.91 | 26.95 | 26.95 | -0.52% | 9,749 |
| Aug 15, 2025 | 27.09 | 27.09 | 26.96 | 27.09 | 27.09 | -0.29% | 4,334 |
| Aug 14, 2025 | 26.99 | 27.19 | 26.99 | 27.17 | 27.17 | 0.15% | 4,600 |
| Aug 13, 2025 | 26.97 | 27.13 | 26.93 | 27.13 | 27.13 | 0.71% | 7,200 |
| Aug 12, 2025 | 26.83 | 26.94 | 26.75 | 26.94 | 26.94 | 1.16% | 4,000 |
| Aug 11, 2025 | 26.69 | 26.70 | 26.58 | 26.63 | 26.63 | -0.37% | 5,544 |
| Aug 8, 2025 | 26.71 | 26.84 | 26.71 | 26.73 | 26.73 | 0.26% | 3,414 |
| Aug 7, 2025 | 26.69 | 26.69 | 26.62 | 26.66 | 26.66 | -0.11% | 2,939 |
| Aug 6, 2025 | 26.50 | 26.81 | 26.50 | 26.69 | 26.69 | 0.57% | 11,700 |
| Aug 5, 2025 | 26.75 | 26.75 | 26.50 | 26.54 | 26.54 | -0.49% | 10,822 |
| Aug 4, 2025 | 26.81 | 26.81 | 26.50 | 26.67 | 26.67 | 0.41% | 3,400 |
| Aug 1, 2025 | 26.51 | 26.64 | 26.40 | 26.56 | 26.56 | -0.82% | 5,006 |
| Jul 31, 2025 | 27.33 | 27.33 | 26.78 | 26.78 | 26.78 | -0.85% | 10,710 |