NYSE : ICL
ICL Group Ltd — Price history
Materials · Agricultural Inputs · Israel
Last price 4.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ICL Group Ltd (ICL) closed at 4.58 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.55 | 4.61 | 4.54 | 4.58 | 1,391,726 | -0.22% |
| 2026-10-29 | 4.65 | 4.65 | 4.57 | 4.59 | 1,906,383 | -1.50% |
| 2026-10-28 | 4.75 | 4.78 | 4.63 | 4.66 | 1,925,992 | -5.28% |
| 2026-10-27 | 4.82 | 5.015 | 4.82 | 4.92 | 4,070,378 | +2.71% |
| 2026-10-26 | 4.795 | 4.845 | 4.754 | 4.79 | 3,487,095 | +0.42% |
| 2026-10-23 | 4.72 | 4.78 | 4.67 | 4.77 | 1,517,948 | +1.27% |
| 2026-10-22 | 4.65 | 4.71 | 4.63 | 4.71 | 1,680,632 | -1.26% |
| 2026-10-21 | 4.88 | 4.88 | 4.73 | 4.77 | 1,652,538 | -2.05% |
| 2026-10-20 | 4.94 | 4.94 | 4.86 | 4.87 | 2,446,830 | -0.20% |
| 2026-10-19 | 4.94 | 4.96 | 4.86 | 4.88 | 1,746,159 | -1.81% |
| 2026-10-16 | 4.93 | 4.989 | 4.88 | 4.97 | 1,369,006 | +0.00% |
| 2026-10-15 | 5 | 5.07 | 4.925 | 4.97 | 2,584,799 | -0.40% |
| 2026-10-14 | 4.99 | 5.01 | 4.95 | 4.99 | 1,083,766 | +0.20% |
| 2026-10-13 | 4.97 | 4.99 | 4.935 | 4.98 | 1,104,237 | +0.81% |
| 2026-10-12 | 4.99 | 4.99 | 4.925 | 4.94 | 1,220,262 | -1.59% |
| 2026-10-09 | 5.15 | 5.15 | 5 | 5.02 | 1,169,024 | +0.40% |
| 2026-10-08 | 5.04 | 5.05 | 4.99 | 5 | 1,387,138 | -1.57% |
| 2026-10-07 | 5.06 | 5.11 | 5.03 | 5.08 | 823,786 | +0.00% |
| 2026-10-06 | 5.08 | 5.11 | 5.05 | 5.08 | 1,015,980 | +0.40% |
| 2026-10-05 | 5.03 | 5.07 | 4.99 | 5.06 | 878,232 | +0.40% |
| 2026-10-02 | 5.01 | 5.09 | 4.995 | 5.04 | 751,448 | +1.41% |
| 2026-10-01 | 5 | 5 | 4.875 | 4.97 | 1,387,427 | -1.00% |
| 2026-09-30 | 5.105 | 5.12 | 5.015 | 5.02 | 1,656,415 | -2.90% |
| 2026-09-29 | 5.2 | 5.215 | 5.14 | 5.17 | 1,305,156 | +2.99% |
| 2026-09-28 | 5.08 | 5.08 | 5.02 | 5.02 | 888,928 | -2.33% |
| 2026-09-25 | 5.18 | 5.186 | 5.105 | 5.14 | 1,065,979 | -0.77% |
| 2026-09-24 | 5.275 | 5.3 | 5.17 | 5.18 | 910,906 | -2.26% |
| 2026-09-23 | 5.36 | 5.36 | 5.3 | 5.3 | 1,258,320 | -1.85% |
| 2026-09-22 | 5.31 | 5.42 | 5.31 | 5.4 | 980,748 | +1.12% |
| 2026-09-21 | 5.38 | 5.4 | 5.3 | 5.34 | 1,520,427 | -0.37% |
| 2026-09-18 | 5.53 | 5.55 | 5.35 | 5.36 | 1,327,605 | -3.07% |
| 2026-09-17 | 5.53 | 5.56 | 5.441 | 5.53 | 1,222,959 | +0.91% |
| 2026-09-16 | 5.55 | 5.56 | 5.47 | 5.48 | 1,165,578 | -1.79% |
| 2026-09-15 | 5.52 | 5.61 | 5.5 | 5.58 | 1,151,314 | +1.27% |
| 2026-09-14 | 5.55 | 5.56 | 5.5 | 5.51 | 1,267,603 | -2.65% |
| 2026-09-11 | 5.68 | 5.72 | 5.64 | 5.66 | 1,381,548 | -1.05% |
| 2026-09-10 | 5.79 | 5.8 | 5.71 | 5.72 | 1,297,425 | -2.72% |
| 2026-09-09 | 5.86 | 5.94 | 5.86 | 5.88 | 1,730,174 | +0.34% |
| 2026-09-08 | 5.89 | 5.92 | 5.82 | 5.86 | 1,229,219 | -0.17% |
| 2026-09-04 | 5.79 | 5.88 | 5.77 | 5.87 | 883,242 | +0.69% |
| 2026-09-03 | 5.91 | 5.91 | 5.775 | 5.83 | 1,519,512 | -0.17% |
| 2026-09-02 | 5.77 | 5.86 | 5.77 | 5.84 | 1,742,724 | +1.98% |
| 2026-09-01 | 5.67 | 5.805 | 5.64 | 5.77 | 1,598,376 | +0.87% |
| 2026-08-31 | 5.64 | 5.75 | 5.62 | 5.72 | 841,109 | +2.14% |
| 2026-08-28 | 5.67 | 5.735 | 5.585 | 5.6 | 950,485 | -1.23% |
| 2026-08-27 | 5.73 | 5.73 | 5.635 | 5.67 | 593,908 | -0.18% |
| 2026-08-26 | 5.67 | 5.71 | 5.64 | 5.68 | 890,291 | +0.71% |
| 2026-08-25 | 5.67 | 5.67 | 5.585 | 5.64 | 756,898 | -1.91% |
| 2026-08-24 | 5.75 | 5.825 | 5.705 | 5.75 | 1,257,826 | -0.86% |
| 2026-08-21 | 5.65 | 5.82 | 5.65 | 5.8 | 1,516,741 | +5.07% |
| 2026-08-20 | 5.4 | 5.55 | 5.4 | 5.52 | 1,322,611 | +0.36% |
| 2026-08-19 | 5.44 | 5.56 | 5.43 | 5.5 | 1,026,408 | +1.66% |
| 2026-08-18 | 5.4 | 5.44 | 5.37 | 5.41 | 997,506 | -0.92% |
| 2026-08-17 | 5.48 | 5.49 | 5.45 | 5.46 | 612,985 | -1.62% |
| 2026-08-14 | 5.5 | 5.59 | 5.49 | 5.55 | 817,040 | +2.97% |
| 2026-08-13 | 5.38 | 5.43 | 5.365 | 5.39 | 799,662 | -1.46% |
| 2026-08-12 | 5.46 | 5.49 | 5.431 | 5.47 | 1,258,067 | +2.43% |
| 2026-08-11 | 5.36 | 5.4 | 5.3 | 5.34 | 1,718,835 | +0.00% |
| 2026-08-10 | 5.35 | 5.425 | 5.33 | 5.34 | 3,041,714 | +0.56% |
| 2026-08-07 | 5.31 | 5.355 | 5.29 | 5.31 | 851,939 | +0.76% |
| 2026-08-06 | 5.22 | 5.295 | 5.22 | 5.27 | 989,192 | +0.76% |
| 2026-08-05 | 5.27 | 5.29 | 5.195 | 5.23 | 1,465,461 | +1.55% |
| 2026-08-04 | 5.09 | 5.18 | 5.08 | 5.15 | 950,120 | +1.38% |
| 2026-08-03 | 5.08 | 5.13 | 5.07 | 5.08 | 1,082,336 | +0.40% |
| 2026-07-31 | 5.16 | 5.17 | 5.045 | 5.06 | 600,810 | -2.32% |
| 2026-07-30 | 5.14 | 5.205 | 5.12 | 5.18 | 816,558 | +1.57% |
| 2026-07-29 | 5.13 | 5.16 | 5.072 | 5.1 | 822,552 | -2.67% |
| 2026-07-28 | 5.18 | 5.28 | 5.16 | 5.24 | 1,254,769 | +1.75% |
| 2026-07-27 | 5.22 | 5.235 | 5.111 | 5.15 | 1,401,719 | -2.46% |
| 2026-07-24 | 5.26 | 5.31 | 5.26 | 5.28 | 615,169 | -0.38% |
| 2026-07-23 | 5.34 | 5.384 | 5.275 | 5.3 | 1,162,239 | -0.38% |
| 2026-07-22 | 5.33 | 5.385 | 5.305 | 5.32 | 761,671 | +1.33% |
| 2026-07-21 | 5.23 | 5.29 | 5.215 | 5.25 | 1,534,483 | +5.00% |
| 2026-07-20 | 5 | 5.03 | 4.97 | 5 | 1,104,077 | -0.99% |
| 2026-07-17 | 5.03 | 5.088 | 5.02 | 5.05 | 700,512 | +0.20% |
| 2026-07-16 | 5.06 | 5.085 | 5.03 | 5.04 | 810,756 | -1.18% |
| 2026-07-15 | 5.06 | 5.12 | 5.02 | 5.1 | 1,413,492 | +1.80% |
| 2026-07-14 | 4.96 | 5.05 | 4.96 | 5.01 | 1,732,004 | +1.62% |
| 2026-07-13 | 4.87 | 4.96 | 4.87 | 4.93 | 1,305,261 | +1.65% |
| 2026-07-10 | 4.85 | 4.885 | 4.825 | 4.85 | 1,035,759 | +0.00% |
| 2026-07-09 | 4.91 | 4.91 | 4.84 | 4.85 | 1,541,363 | -4.34% |
| 2026-07-08 | 5.02 | 5.09 | 5.02 | 5.07 | 1,149,654 | +2.42% |
| 2026-07-07 | 4.985 | 4.995 | 4.91 | 4.95 | 1,803,497 | -1.98% |
| 2026-07-06 | 5.05 | 5.08 | 5.02 | 5.05 | 907,379 | +0.40% |
| 2026-07-02 | 5.07 | 5.08 | 5.005 | 5.03 | 868,077 | +0.00% |
| 2026-07-01 | 5.01 | 5.09 | 4.99 | 5.03 | 1,576,603 | +1.00% |
| 2026-06-30 | 4.98 | 5.035 | 4.935 | 4.98 | 1,309,828 | -0.60% |
| 2026-06-29 | 5.05 | 5.055 | 4.965 | 5.01 | 1,413,764 | -0.20% |
| 2026-06-26 | 4.95 | 5.04 | 4.95 | 5.02 | 1,144,386 | +0.80% |
| 2026-06-25 | 5.05 | 5.06 | 4.94 | 4.98 | 1,394,777 | -1.78% |
| 2026-06-24 | 5.135 | 5.14 | 5.06 | 5.07 | 2,094,958 | +1.40% |
| 2026-06-23 | 4.99 | 5.02 | 4.945 | 5 | 2,267,139 | -1.38% |
| 2026-06-22 | 5.1 | 5.12 | 5.04 | 5.07 | 1,398,898 | -1.36% |
| 2026-06-18 | 5.21 | 5.21 | 5.1 | 5.14 | 4,779,170 | -1.91% |
| 2026-06-17 | 5.31 | 5.4 | 5.235 | 5.24 | 2,078,628 | -3.14% |
| 2026-06-16 | 5.58 | 5.59 | 5.41 | 5.41 | 1,382,459 | -5.91% |
| 2026-06-15 | 5.75 | 5.81 | 5.735 | 5.75 | 1,660,062 | +0.35% |
| 2026-06-12 | 5.69 | 5.76 | 5.675 | 5.73 | 1,702,542 | +1.06% |
| 2026-06-11 | 5.58 | 5.695 | 5.57 | 5.67 | 923,214 | +3.09% |
| 2026-06-10 | 5.56 | 5.585 | 5.48 | 5.5 | 1,283,345 | -1.61% |
| 2026-06-09 | 5.63 | 5.675 | 5.51 | 5.59 | 987,106 | +0.00% |
| 2026-06-08 | 5.69 | 5.701 | 5.575 | 5.59 | 1,059,326 | -0.18% |
| 2026-06-05 | 5.83 | 5.83 | 5.57 | 5.6 | 2,121,709 | -4.92% |
| 2026-06-04 | 5.93 | 5.955 | 5.84 | 5.89 | 1,145,722 | -3.76% |
| 2026-06-03 | 6.18 | 6.22 | 6.1 | 6.12 | 848,929 | -1.45% |
| 2026-06-02 | 6.21 | 6.315 | 6.18 | 6.21 | 1,460,590 | -3.57% |
| 2026-06-01 | 6.51 | 6.552 | 6.47 | 6.48 | 903,942 | -2.41% |
| 2026-05-29 | 6.76 | 6.77 | 6.615 | 6.64 | 1,812,095 | -1.63% |
| 2026-05-28 | 6.67 | 6.785 | 6.645 | 6.75 | 1,035,493 | +1.81% |
| 2026-05-27 | 6.64 | 6.71 | 6.568 | 6.63 | 1,525,386 | +0.91% |
| 2026-05-26 | 6.51 | 6.61 | 6.51 | 6.57 | 661,744 | +1.70% |
| 2026-05-22 | 6.49 | 6.595 | 6.46 | 6.46 | 549,212 | -0.15% |
| 2026-05-21 | 6.49 | 6.57 | 6.455 | 6.47 | 579,006 | +0.47% |
| 2026-05-20 | 6.46 | 6.47 | 6.385 | 6.44 | 1,003,597 | -0.92% |
| 2026-05-19 | 6.38 | 6.6 | 6.355 | 6.5 | 1,643,824 | +1.25% |
| 2026-05-18 | 6.44 | 6.45 | 6.33 | 6.42 | 1,034,689 | +0.16% |
| 2026-05-15 | 6.39 | 6.469 | 6.35 | 6.41 | 912,082 | -2.44% |
| 2026-05-14 | 6.58 | 6.64 | 6.465 | 6.57 | 1,515,080 | -3.67% |
| 2026-05-13 | 6.64 | 6.97 | 6.64 | 6.82 | 3,349,676 | +6.90% |
| 2026-05-12 | 6.4 | 6.445 | 6.28 | 6.38 | 1,562,857 | -1.85% |