NASDAQ : ICFI
ICF International, Inc. — Price history
Industrials · Consulting Services · United States
Last price 95.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.71B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ICF International, Inc. (ICFI) closed at 98.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 95.51 | 99.21 | 95.05 | 98.52 | 307,134 | +3.18% |
| 2026-10-30 | 95.75 | 97.973 | 93.875 | 95.48 | 261,293 | -0.38% |
| 2026-10-29 | 95.52 | 96.66 | 94.37 | 95.84 | 104,157 | +1.25% |
| 2026-10-28 | 94.99 | 95.835 | 93.39 | 94.66 | 133,394 | -0.77% |
| 2026-10-27 | 95.39 | 95.728 | 93.771 | 95.39 | 96,792 | -0.16% |
| 2026-10-26 | 94.24 | 97.068 | 94.24 | 95.54 | 163,890 | +1.21% |
| 2026-10-23 | 93.06 | 94.901 | 91.86 | 94.4 | 177,441 | +1.15% |
| 2026-10-22 | 91 | 93.6 | 91 | 93.33 | 231,274 | +3.76% |
| 2026-10-21 | 89.36 | 90.33 | 88.66 | 89.95 | 124,922 | +0.19% |
| 2026-10-20 | 89.88 | 90.94 | 88.72 | 89.78 | 151,258 | +1.49% |
| 2026-10-19 | 88.7 | 89.3 | 86.805 | 88.46 | 165,418 | -1.08% |
| 2026-10-16 | 89.29 | 90.486 | 88.54 | 89.43 | 114,300 | +0.74% |
| 2026-10-15 | 87.02 | 89.75 | 86.755 | 88.77 | 99,302 | +2.42% |
| 2026-10-14 | 86.88 | 88.26 | 85.89 | 86.67 | 130,223 | -0.88% |
| 2026-10-13 | 88.04 | 88.17 | 86.55 | 87.44 | 156,895 | -0.33% |
| 2026-10-12 | 87.62 | 88.11 | 86.565 | 87.73 | 138,873 | +0.21% |
| 2026-10-09 | 86.59 | 88.33 | 86.59 | 87.55 | 169,128 | +0.84% |
| 2026-10-08 | 83.22 | 87.67 | 82.84 | 86.82 | 276,089 | +4.79% |
| 2026-10-07 | 82.32 | 84.165 | 82.01 | 82.85 | 187,681 | -0.29% |
| 2026-10-06 | 83.5 | 85.02 | 82.81 | 83.09 | 186,092 | +0.28% |
| 2026-10-05 | 81.47 | 83.14 | 81.01 | 82.86 | 140,856 | +1.22% |
| 2026-10-02 | 85.2 | 85.835 | 81.8 | 81.86 | 123,395 | -3.66% |
| 2026-10-01 | 84.4 | 86.79 | 84.07 | 84.97 | 184,466 | +2.21% |
| 2026-09-30 | 83.5 | 84.09 | 82.67 | 83.13 | 161,964 | +0.01% |
| 2026-09-29 | 82.23 | 84.07 | 82.15 | 83.12 | 299,634 | +0.14% |
| 2026-09-28 | 83.17 | 83.41 | 81.96 | 83 | 140,502 | -0.67% |
| 2026-09-25 | 82.61 | 84 | 82.105 | 83.56 | 235,309 | +0.67% |
| 2026-09-24 | 84.04 | 84.04 | 82.265 | 83 | 146,541 | -0.81% |
| 2026-09-23 | 83.71 | 84.53 | 83.2 | 83.68 | 107,052 | +0.12% |
| 2026-09-22 | 84.75 | 84.75 | 82.66 | 83.58 | 263,631 | -0.62% |
| 2026-09-21 | 85.2 | 85.935 | 84 | 84.1 | 164,984 | -1.30% |
| 2026-09-18 | 86.68 | 87 | 84.92 | 85.21 | 304,476 | -1.70% |
| 2026-09-17 | 87.75 | 89.83 | 86.175 | 86.68 | 147,777 | -0.89% |
| 2026-09-16 | 88.42 | 89.49 | 87.04 | 87.46 | 280,350 | -1.52% |
| 2026-09-15 | 87.46 | 90.01 | 86.4 | 88.81 | 279,677 | +0.59% |
| 2026-09-14 | 87.23 | 88.375 | 86.8 | 88.29 | 126,210 | +2.72% |
| 2026-09-11 | 86.07 | 86.92 | 84.755 | 85.95 | 147,618 | +0.23% |
| 2026-09-10 | 86.29 | 87.1 | 85.6 | 85.75 | 106,403 | -0.51% |
| 2026-09-09 | 87.25 | 87.29 | 85.98 | 86.19 | 215,206 | -1.21% |
| 2026-09-08 | 86.83 | 87.365 | 83.451 | 87.25 | 165,984 | -0.85% |
| 2026-09-04 | 87.83 | 89.55 | 87.4 | 88 | 218,049 | -2.07% |
| 2026-09-03 | 89.66 | 90.7 | 88.33 | 90 | 144,216 | +1.90% |
| 2026-09-02 | 88.48 | 89.275 | 87.303 | 88.32 | 181,121 | -0.55% |
| 2026-09-01 | 88.83 | 90.75 | 88.175 | 88.81 | 195,678 | -0.33% |
| 2026-08-31 | 90.22 | 90.3 | 88.89 | 89.1 | 112,261 | -1.24% |
| 2026-08-28 | 91.04 | 91.72 | 90.025 | 90.22 | 100,138 | +0.47% |
| 2026-08-27 | 88.19 | 90.09 | 88.19 | 89.8 | 146,479 | +0.51% |
| 2026-08-26 | 88.83 | 89.7 | 88.13 | 89.34 | 106,870 | +1.09% |
| 2026-08-25 | 88.7 | 88.893 | 88.115 | 88.38 | 140,905 | -0.52% |
| 2026-08-24 | 89.22 | 89.53 | 88.22 | 88.84 | 152,221 | -0.19% |
| 2026-08-21 | 89.13 | 90.225 | 87.965 | 89.01 | 218,576 | -0.07% |
| 2026-08-20 | 89.98 | 91 | 88.57 | 89.07 | 110,089 | -1.02% |
| 2026-08-19 | 88.82 | 91.16 | 88.82 | 89.99 | 140,936 | +2.26% |
| 2026-08-18 | 86.5 | 89.125 | 86.5 | 88 | 195,469 | +1.73% |
| 2026-08-17 | 87.47 | 87.98 | 86.43 | 86.5 | 118,921 | -2.14% |
| 2026-08-14 | 89.27 | 90.46 | 87.74 | 88.39 | 139,460 | -1.00% |
| 2026-08-13 | 90.65 | 90.85 | 86.95 | 89.28 | 289,510 | -0.33% |
| 2026-08-12 | 88.93 | 91 | 87.37 | 89.58 | 343,108 | -1.10% |
| 2026-08-11 | 90.73 | 93.33 | 90.47 | 90.58 | 342,967 | -1.02% |
| 2026-08-10 | 93.8 | 94.35 | 91.18 | 91.51 | 306,954 | -3.67% |
| 2026-08-07 | 86.59 | 95.68 | 86.59 | 95 | 464,435 | +11.36% |
| 2026-08-06 | 86.3 | 86.3 | 83.955 | 85.31 | 395,200 | +0.59% |
| 2026-08-05 | 86.59 | 87.43 | 83.925 | 84.81 | 195,029 | -1.64% |
| 2026-08-04 | 82.16 | 86.35 | 81.99 | 86.22 | 174,080 | +2.50% |
| 2026-08-03 | 82.08 | 84.15 | 82.08 | 84.12 | 191,889 | +3.95% |
| 2026-07-31 | 79.62 | 81.08 | 79.19 | 80.92 | 81,590 | +0.05% |
| 2026-07-30 | 81.6 | 83.03 | 79.56 | 80.88 | 206,018 | -2.59% |
| 2026-07-29 | 83.14 | 84.05 | 81.16 | 83.03 | 254,604 | -0.13% |
| 2026-07-28 | 81.74 | 84.79 | 81.485 | 83.14 | 229,895 | +3.91% |
| 2026-07-27 | 79.94 | 81.77 | 79.825 | 80.01 | 166,713 | +0.62% |
| 2026-07-24 | 76.44 | 81.69 | 76.44 | 79.52 | 299,815 | +3.15% |
| 2026-07-23 | 75.72 | 77.72 | 75.72 | 77.09 | 275,446 | +0.57% |
| 2026-07-22 | 76.24 | 76.74 | 74.83 | 76.65 | 166,063 | +2.20% |
| 2026-07-21 | 76 | 76.77 | 74.92 | 75 | 117,165 | -3.10% |
| 2026-07-20 | 78.03 | 78.78 | 76.98 | 77.4 | 164,942 | -1.85% |
| 2026-07-17 | 80.73 | 82.65 | 78.75 | 78.86 | 196,794 | -2.69% |
| 2026-07-16 | 79.35 | 81.835 | 78.63 | 81.04 | 276,067 | +3.95% |
| 2026-07-15 | 76.43 | 79.68 | 75.958 | 77.96 | 338,382 | +2.11% |
| 2026-07-14 | 77.66 | 77.66 | 75.7 | 76.35 | 312,818 | -3.51% |
| 2026-07-13 | 77.56 | 80.43 | 77.525 | 79.13 | 401,007 | +2.99% |
| 2026-07-10 | 76.9 | 78.15 | 75.77 | 76.83 | 147,856 | +0.64% |
| 2026-07-09 | 76.54 | 76.73 | 74.22 | 76.34 | 211,431 | -1.55% |
| 2026-07-08 | 76.41 | 80.65 | 76.16 | 77.54 | 364,093 | +0.73% |
| 2026-07-07 | 76.29 | 77.89 | 75.85 | 76.98 | 310,221 | +2.85% |
| 2026-07-06 | 74.51 | 75.465 | 72.31 | 74.85 | 163,394 | -0.19% |
| 2026-07-02 | 72.4 | 75 | 72.37 | 74.99 | 576,740 | +3.51% |
| 2026-07-01 | 73.5 | 74.381 | 72.23 | 72.45 | 205,321 | -0.56% |
| 2026-06-30 | 74 | 75 | 72.5 | 72.86 | 256,778 | -2.19% |
| 2026-06-29 | 71.62 | 74.67 | 69.935 | 74.49 | 380,809 | +4.17% |
| 2026-06-26 | 66.79 | 72.205 | 66.79 | 71.51 | 535,136 | +9.83% |
| 2026-06-25 | 67.59 | 69.125 | 64.95 | 65.11 | 260,886 | -4.09% |
| 2026-06-24 | 67.5 | 69.57 | 67.5 | 67.89 | 267,864 | +0.41% |
| 2026-06-23 | 65.39 | 67.7 | 64.41 | 67.61 | 264,963 | +4.76% |
| 2026-06-22 | 66.44 | 66.58 | 63 | 64.54 | 317,988 | -2.96% |
| 2026-06-18 | 72.2 | 72.2 | 66 | 66.51 | 443,759 | -7.88% |
| 2026-06-17 | 72.39 | 73.88 | 71.9 | 72.2 | 348,423 | -0.76% |
| 2026-06-16 | 72.2 | 73.75 | 72.2 | 72.75 | 254,037 | +0.83% |
| 2026-06-15 | 72.51 | 73.415 | 70.85 | 72.15 | 300,490 | -0.84% |
| 2026-06-12 | 71.74 | 73.94 | 71.46 | 72.76 | 166,040 | +0.37% |
| 2026-06-11 | 71.8 | 73.12 | 70.945 | 72.49 | 244,179 | +1.26% |
| 2026-06-10 | 71.94 | 72.78 | 70.91 | 71.59 | 256,568 | +0.27% |
| 2026-06-09 | 70.5 | 72.25 | 70.5 | 71.4 | 196,063 | +0.88% |
| 2026-06-08 | 69.55 | 70.99 | 69.285 | 70.78 | 168,774 | +1.29% |
| 2026-06-05 | 69.37 | 70.53 | 68.89 | 69.88 | 186,440 | +1.78% |
| 2026-06-04 | 69.52 | 70.95 | 68.34 | 68.8 | 274,126 | +0.69% |
| 2026-06-03 | 69.05 | 71.5 | 67.17 | 68.33 | 217,626 | -1.90% |
| 2026-06-02 | 69.76 | 70.145 | 68.14 | 69.65 | 206,441 | -1.75% |
| 2026-06-01 | 68.84 | 71.7 | 68.833 | 70.89 | 243,045 | +2.98% |
| 2026-05-29 | 69.21 | 70.225 | 68.265 | 68.84 | 258,849 | -0.61% |
| 2026-05-28 | 68.02 | 70.15 | 67.66 | 69.26 | 255,174 | +1.39% |
| 2026-05-27 | 67.9 | 69.12 | 67.17 | 68.31 | 256,679 | +0.18% |
| 2026-05-26 | 68.17 | 68.81 | 67.725 | 68.19 | 192,196 | -1.07% |
| 2026-05-22 | 68.17 | 70 | 68.06 | 68.93 | 232,392 | +1.32% |
| 2026-05-21 | 67.57 | 69.41 | 65.68 | 68.03 | 284,632 | -0.73% |
| 2026-05-20 | 66.12 | 68.74 | 64.89 | 68.53 | 474,168 | +2.96% |
| 2026-05-19 | 66.27 | 67.95 | 65 | 66.56 | 550,828 | +3.15% |
| 2026-05-18 | 61.23 | 65 | 61.205 | 64.53 | 329,026 | +5.58% |
| 2026-05-15 | 61.49 | 62.11 | 60.205 | 61.12 | 254,471 | +0.43% |
| 2026-05-14 | 60.16 | 61.62 | 59.01 | 60.86 | 356,948 | +1.60% |
| 2026-05-13 | 64.26 | 64.475 | 58.83 | 59.9 | 520,510 | -6.93% |