ICF International Inc. (ICFI)
NASDAQ: ICFI
· Real-Time Price · USD
94.14
0.18 (0.19%)
At close: Oct 03, 2025, 3:59 PM
94.89
0.79%
After-hours: Oct 03, 2025, 07:05 PM EDT
ICFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 94.16 | 95.66 | 94.01 | 94.15 | 94.15 | 0.20% | 155,057 |
| Oct 2, 2025 | 94.39 | 94.89 | 92.69 | 93.96 | 93.96 | -0.56% | 102,733 |
| Oct 1, 2025 | 92.92 | 94.68 | 91.85 | 94.49 | 94.49 | 1.82% | 104,829 |
| Sep 30, 2025 | 92.75 | 94.02 | 92.43 | 92.80 | 92.80 | -0.32% | 162,200 |
| Sep 29, 2025 | 93.22 | 94.27 | 91.84 | 93.10 | 93.10 | 0.06% | 188,317 |
| Sep 26, 2025 | 92.71 | 93.29 | 91.60 | 93.04 | 93.04 | 0.92% | 108,439 |
| Sep 25, 2025 | 94.60 | 95.63 | 90.56 | 92.19 | 92.19 | -2.80% | 163,700 |
| Sep 24, 2025 | 94.33 | 95.74 | 93.67 | 94.85 | 94.85 | 0.76% | 118,237 |
| Sep 23, 2025 | 96.60 | 97.63 | 93.47 | 94.13 | 94.13 | -1.95% | 293,900 |
| Sep 22, 2025 | 95.38 | 96.36 | 94.00 | 96.00 | 96.00 | 0.85% | 252,913 |
| Sep 19, 2025 | 97.92 | 98.68 | 95.00 | 95.19 | 95.19 | -2.64% | 224,123 |
| Sep 18, 2025 | 96.81 | 98.49 | 96.34 | 97.77 | 97.77 | 1.20% | 137,800 |
| Sep 17, 2025 | 100.19 | 101.50 | 96.48 | 96.61 | 96.61 | -3.95% | 185,139 |
| Sep 16, 2025 | 99.70 | 101.01 | 99.05 | 100.58 | 100.58 | 0.88% | 254,200 |
| Sep 15, 2025 | 99.01 | 101.09 | 98.23 | 99.70 | 99.70 | 0.39% | 336,700 |
| Sep 12, 2025 | 98.99 | 100.01 | 97.84 | 99.31 | 99.31 | 0.46% | 164,915 |
| Sep 11, 2025 | 95.96 | 99.10 | 95.07 | 98.86 | 98.86 | 3.02% | 129,400 |
| Sep 10, 2025 | 95.93 | 96.67 | 94.12 | 95.96 | 95.96 | -0.28% | 250,900 |
| Sep 9, 2025 | 95.50 | 96.83 | 94.42 | 96.23 | 96.23 | 0.76% | 141,900 |
| Sep 8, 2025 | 95.07 | 95.68 | 93.48 | 95.50 | 95.50 | 0.30% | 122,223 |
Page 1 of 136