ICF International, Inc.ICFINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $94.13 | $94.39 | $91.82 | $93.77 | 102,172 |
| 1/30/2026 | $90.97 | $93.34 | $90.14 | $93.25 | 123,933 |
| 1/29/2026 | $92.92 | $93.90 | $89.98 | $91.03 | 122,700 |
| 1/28/2026 | $93.86 | $95.20 | $91.44 | $92.41 | 107,701 |
| 1/27/2026 | $94.76 | $94.76 | $93.40 | $93.52 | 75,900 |
| 1/26/2026 | $96.23 | $96.62 | $90.79 | $94.77 | 138,610 |
| 1/23/2026 | $96.07 | $98.03 | $95.76 | $97.08 | 189,338 |
| 1/22/2026 | $95.84 | $97.53 | $95.56 | $95.96 | 187,800 |
| 1/21/2026 | $94.68 | $96.52 | $94.68 | $95.84 | 141,137 |
| 1/20/2026 | $95.49 | $96.57 | $94.36 | $94.53 | 145,000 |
| 1/16/2026 | $97.72 | $97.96 | $95.40 | $96.63 | 110,600 |
| 1/15/2026 | $94.75 | $97.80 | $89.63 | $96.92 | 153,514 |
| 1/14/2026 | $93.70 | $95.33 | $91.33 | $94.79 | 142,100 |
| 1/13/2026 | $94.20 | $94.37 | $92.82 | $93.05 | 82,833 |
| 1/12/2026 | $93.31 | $94.99 | $90.95 | $93.66 | 122,000 |
| 1/9/2026 | $92.63 | $93.90 | $91.34 | $93.88 | 119,120 |
| 1/8/2026 | $87.27 | $93.05 | $87.27 | $92.44 | 222,617 |
| 1/7/2026 | $88.74 | $89.42 | $86.21 | $87.77 | 161,200 |
| 1/6/2026 | $88.12 | $89.29 | $87.27 | $88.72 | 114,017 |
| 1/5/2026 | $85.31 | $89.65 | $84.96 | $88.72 | 88,500 |
| 1/2/2026 | $85.30 | $85.71 | $84.33 | $85.31 | 92,300 |
| 12/31/2025 | $86.59 | $86.75 | $85.14 | $85.30 | 70,907 |
| 12/30/2025 | $87.92 | $89.11 | $86.43 | $86.49 | 96,300 |
| 12/29/2025 | $86.29 | $88.99 | $85.63 | $88.57 | 243,000 |
| 12/26/2025 | $86.58 | $86.65 | $85.55 | $86.18 | 72,600 |
| 12/24/2025 | $85.42 | $86.94 | $85.05 | $86.48 | 44,200 |
| 12/23/2025 | $85.52 | $86.05 | $84.24 | $85.56 | 112,400 |
| 12/22/2025 | $85.57 | $87.24 | $85.46 | $85.66 | 108,145 |
| 12/19/2025 | $85.58 | $87.09 | $84.52 | $85.45 | 147,279 |
| 12/18/2025 | $86.77 | $88.58 | $85.24 | $85.86 | 161,604 |
| 12/17/2025 | $87.32 | $88.47 | $86.17 | $86.46 | 167,032 |
| 12/16/2025 | $87.20 | $88.25 | $85.35 | $87.68 | 226,900 |
| 12/15/2025 | $87.15 | $87.94 | $85.51 | $86.71 | 121,918 |
| 12/12/2025 | $89.77 | $89.91 | $86.84 | $87.08 | 166,642 |
| 12/11/2025 | $86.93 | $89.19 | $86.11 | $89.10 | 199,800 |
| 12/10/2025 | $83.00 | $86.89 | $82.48 | $86.53 | 241,641 |
| 12/9/2025 | $82.47 | $83.65 | $81.40 | $83.15 | 155,200 |
| 12/8/2025 | $84.83 | $85.98 | $82.19 | $82.49 | 195,643 |
| 12/5/2025 | $84.61 | $85.20 | $83.37 | $85.06 | 128,900 |
| 12/4/2025 | $84.01 | $86.85 | $84.01 | $85.37 | 184,305 |
| 12/3/2025 | $81.18 | $83.65 | $81.15 | $83.61 | 135,100 |
| 12/2/2025 | $79.73 | $82.90 | $78.79 | $81.61 | 232,500 |
| 12/1/2025 | $77.83 | $78.87 | $76.79 | $77.87 | 150,200 |
| 11/28/2025 | $78.82 | $79.18 | $77.80 | $78.04 | 104,600 |
| 11/26/2025 | $78.24 | $79.23 | $77.84 | $78.98 | 141,400 |
| 11/25/2025 | $77.27 | $79.40 | $77.11 | $78.43 | 181,013 |
| 11/24/2025 | $77.95 | $78.00 | $75.75 | $76.67 | 147,000 |
| 11/21/2025 | $76.61 | $78.74 | $76.45 | $78.02 | 139,624 |
| 11/20/2025 | $76.80 | $77.58 | $75.55 | $76.49 | 196,000 |
| 11/19/2025 | $76.78 | $78.87 | $75.99 | $76.48 | 176,400 |
| 11/18/2025 | $77.05 | $78.53 | $76.21 | $77.20 | 181,500 |
| 11/17/2025 | $77.91 | $78.14 | $76.52 | $76.65 | 166,100 |
| 11/14/2025 | $77.71 | $79.18 | $76.62 | $78.05 | 205,600 |
| 11/13/2025 | $79.22 | $80.81 | $78.72 | $79.24 | 157,900 |
| 11/12/2025 | $80.15 | $81.20 | $78.54 | $78.85 | 122,406 |
| 11/11/2025 | $83.71 | $83.87 | $78.50 | $80.18 | 163,500 |
| 11/10/2025 | $81.91 | $84.20 | $81.15 | $83.14 | 263,331 |
| 11/7/2025 | $81.59 | $82.27 | $80.19 | $81.81 | 214,021 |
| 11/6/2025 | $82.84 | $82.93 | $80.42 | $81.46 | 270,215 |
| 11/5/2025 | $80.87 | $83.61 | $80.56 | $83.19 | 234,505 |
| 11/4/2025 | $79.11 | $82.33 | $79.01 | $80.66 | 282,400 |