ICFI | ICF Intl | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ICF Intl (ICFI)

NASDAQ

$85.81-$0.14 (-0.17%)

Price as of Sep 11, 2026 7:54 PM EDT

$1.5B
Market Cap
-12.81%
1-Year Change
Consulting Services
Industry

1 Month
-4.96%

Low Price$85.75

High Price$90.08
3 Months
+18.75%

Low Price$64.44

High Price$94.85
1 Year
-12.81%

Low Price$59.69

High Price$99.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	86.07	86.92	84.76	85.95	+0.23%	147,618
09/10/2026	86.29	87.10	85.60	85.75	-0.51%	106,403
09/09/2026	87.25	87.29	85.98	86.19	-1.21%	215,206
09/08/2026	86.83	87.37	83.45	87.25	-0.85%	165,982
09/04/2026	87.83	89.55	87.40	88.00	-2.07%	218,049
09/04/2026	$0.14 Dividend
09/03/2026	89.52	90.56	88.19	89.86	+1.90%	144,216
09/02/2026	88.34	89.14	87.17	88.18	-0.55%	181,121
09/01/2026	88.69	90.61	88.04	88.67	-0.33%	195,678
08/31/2026	90.08	90.16	88.75	88.96	-1.24%	112,271
08/28/2026	90.90	91.58	89.88	90.08	+0.47%	100,138
08/27/2026	88.05	89.95	88.05	89.66	+0.51%	146,479
08/26/2026	88.69	89.56	87.99	89.20	+1.09%	106,870
08/25/2026	88.56	88.75	87.98	88.24	-0.52%	140,905
08/24/2026	89.08	89.39	88.08	88.70	-0.19%	152,221
08/21/2026	88.99	90.08	87.83	88.87	-0.07%	218,576
08/20/2026	89.84	90.86	88.43	88.93	-1.02%	110,089
08/19/2026	88.68	91.02	88.68	89.85	+2.26%	140,936
08/18/2026	86.37	88.99	86.37	87.86	+1.73%	195,469
08/17/2026	87.33	87.84	86.30	86.37	-2.14%	118,921
08/14/2026	89.13	90.32	87.60	88.25	-1.00%	139,460
08/13/2026	90.51	90.71	86.81	89.14	-0.33%	289,510
08/12/2026	88.79	90.86	87.23	89.44	-1.10%	346,824
08/11/2026	90.59	93.18	90.33	90.44	-1.02%	342,967
08/10/2026	93.65	94.20	91.04	91.37	-3.67%	306,954
08/07/2026	86.46	95.53	86.46	94.85	+11.36%	464,435
08/06/2026	86.17	86.17	83.82	85.18	+0.59%	395,000
08/06/2026	$1.86 Earnings
08/05/2026	86.46	87.29	83.79	84.68	-1.64%	195,027
08/04/2026	82.03	86.22	81.86	86.09	+2.50%	174,080
08/03/2026	81.95	84.02	81.95	83.99	+3.95%	191,889
07/31/2026	79.50	80.95	79.07	80.79	+0.05%	79,474
07/30/2026	81.47	82.90	79.44	80.75	-2.59%	206,018
07/29/2026	83.01	83.92	81.03	82.90	-0.13%	254,604
07/28/2026	81.61	84.66	81.36	83.01	+3.91%	229,895
07/27/2026	79.82	81.64	79.70	79.89	+0.62%	166,713
07/24/2026	76.32	81.56	76.32	79.40	+3.15%	299,815
07/23/2026	75.60	77.60	75.60	76.97	+0.57%	275,446
07/22/2026	76.12	76.62	74.71	76.53	+2.20%	166,063
07/21/2026	75.88	76.65	74.80	74.88	-3.10%	117,165
07/20/2026	77.91	78.66	76.86	77.28	-1.85%	164,942
07/17/2026	80.60	82.52	78.63	78.74	-2.69%	196,794
07/16/2026	79.23	81.71	78.51	80.91	+3.95%	276,067
07/15/2026	76.31	79.56	75.84	77.84	+2.11%	338,362
07/14/2026	77.54	77.54	75.58	76.23	-3.51%	311,791
07/13/2026	77.44	80.30	77.40	79.01	+2.99%	401,007
07/10/2026	76.78	78.03	75.65	76.71	+0.64%	147,856
07/09/2026	76.42	76.61	74.10	76.22	-1.55%	211,431
07/08/2026	76.29	80.52	76.04	77.42	+0.73%	364,093
07/07/2026	76.17	77.77	75.73	76.86	+2.85%	310,221
07/06/2026	74.39	75.35	72.20	74.73	-0.19%	163,394
07/02/2026	72.29	74.88	72.26	74.87	+3.51%	576,740
07/01/2026	73.39	74.27	72.12	72.34	-0.56%	205,193
06/30/2026	73.88	74.88	72.39	72.75	-2.19%	256,778
06/29/2026	71.51	74.55	69.83	74.37	+4.17%	380,809
06/26/2026	66.69	72.09	66.69	71.40	+9.83%	535,136
06/25/2026	67.48	69.02	64.85	65.01	-4.09%	260,887
06/24/2026	67.40	69.46	67.40	67.78	+0.41%	267,864
06/23/2026	65.29	67.59	64.31	67.50	+4.76%	264,963
06/22/2026	66.34	66.48	62.90	64.44	-2.96%	317,988
06/18/2026	72.09	72.09	65.90	66.41	-7.88%	443,759
06/17/2026	72.28	73.77	71.79	72.09	-0.76%	348,423
06/16/2026	72.09	73.64	72.09	72.64	+0.83%	254,037
06/15/2026	72.40	73.30	70.74	72.04	-0.84%	300,490
06/12/2026	71.63	73.82	71.35	72.65	+0.37%	166,040
06/11/2026	71.69	73.01	70.83	72.38	+1.26%	244,179
06/10/2026	71.83	72.67	70.80	71.48	+0.27%	256,568
06/09/2026	70.39	72.14	70.39	71.29	+0.88%	196,063
06/08/2026	69.44	70.88	69.18	70.67	+1.29%	168,773
06/05/2026	69.26	70.42	68.78	69.77	+1.78%	186,440
06/05/2026	$0.14 Dividend
06/04/2026	69.27	70.70	68.09	68.55	+0.69%	274,126
06/03/2026	68.80	71.24	66.93	68.08	-1.90%	217,611
06/02/2026	69.51	69.89	67.90	69.40	-1.75%	206,441
06/01/2026	68.59	71.44	68.59	70.64	+2.98%	243,045
05/29/2026	68.96	69.97	68.02	68.59	-0.61%	258,849
05/28/2026	67.78	69.90	67.42	69.01	+1.39%	255,174
05/27/2026	67.66	68.87	66.93	68.06	+0.18%	256,679
05/26/2026	67.93	68.56	67.48	67.95	-1.07%	192,196
05/22/2026	67.93	69.75	67.82	68.68	+1.32%	232,392
05/21/2026	67.33	69.16	65.44	67.79	-0.73%	284,632
05/20/2026	65.88	68.49	64.66	68.28	+2.96%	474,168
05/19/2026	66.03	67.71	64.77	66.32	+3.15%	550,828
05/18/2026	61.01	64.77	60.99	64.30	+5.58%	329,026
05/15/2026	61.27	61.89	59.99	60.90	+0.43%	254,460
05/14/2026	59.94	61.40	58.80	60.64	+1.60%	356,948
05/13/2026	64.03	64.24	58.62	59.69	-6.93%	520,511
05/12/2026	67.15	67.77	64.02	64.13	-4.33%	465,675
05/11/2026	70.08	71.74	65.98	67.03	-3.36%	499,510
05/08/2026	74.23	75.02	66.40	69.36	-6.56%	870,181
05/07/2026	73.20	75.41	72.94	74.23	+1.25%	527,809
05/07/2026	$1.50 Earnings
05/06/2026	74.03	74.13	71.33	73.32	-1.27%	515,164
05/05/2026	73.14	74.91	72.20	74.26	+1.51%	437,487
05/04/2026	72.48	74.33	72.04	73.16	+0.08%	540,251
05/01/2026	72.15	73.83	70.83	73.10	+2.37%	478,338
04/30/2026	68.31	71.52	67.93	71.40	+4.51%	570,700
04/29/2026	67.13	68.99	66.91	68.32	+1.60%	828,221
04/28/2026	66.64	67.71	65.01	67.25	+1.92%	710,958
04/27/2026	67.65	69.20	65.62	65.98	-1.85%	571,414