ICFI
ICF Intl (ICFI)
NASDAQ
$89.05+$0.03 (+0.04%)
Price as of Aug 24, 2026 5:00 AM EDT
  • $1.6B
    Market Cap
  • -10.46%
    1-Year Change
  • Consulting Services
    Industry
  • 1 Month
    +18.68%
    Low Price$80.01
    High Price$95.00
  • 3 Months
    +31.11%
    Low Price$64.54
    High Price$95.00
  • 1 Year
    -10.46%
    Low Price$59.78
    High Price$100.00
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
89.13
90.23
87.97
89.01
-0.07%
218,576
08/20/2026
89.98
91.00
88.57
89.07
-1.02%
110,089
08/19/2026
88.82
91.16
88.82
89.99
+2.26%
140,936
08/18/2026
86.50
89.13
86.50
88.00
+1.73%
195,469
08/17/2026
87.47
87.98
86.43
86.50
-2.14%
118,921
08/14/2026
89.27
90.46
87.74
88.39
-1.00%
139,460
08/13/2026
90.65
90.85
86.95
89.28
-0.33%
289,510
08/12/2026
88.93
91.00
87.37
89.58
-1.10%
346,824
08/11/2026
90.73
93.33
90.47
90.58
-1.02%
342,967
08/10/2026
93.80
94.35
91.18
91.51
-3.67%
306,954
08/07/2026
86.59
95.68
86.59
95.00
+11.36%
464,435
08/06/2026
86.30
86.30
83.96
85.31
+0.59%
395,000
08/06/2026
$1.86 Earnings
08/05/2026
86.59
87.43
83.93
84.81
-1.64%
195,027
08/04/2026
82.16
86.35
81.99
86.22
+2.50%
174,080
08/03/2026
82.08
84.15
82.08
84.12
+3.95%
191,889
07/31/2026
79.62
81.08
79.19
80.92
+0.05%
79,474
07/30/2026
81.60
83.03
79.56
80.88
-2.59%
206,018
07/29/2026
83.14
84.05
81.16
83.03
-0.13%
254,604
07/28/2026
81.74
84.79
81.49
83.14
+3.91%
229,895
07/27/2026
79.94
81.77
79.83
80.01
+0.62%
166,713
07/24/2026
76.44
81.69
76.44
79.52
+3.15%
299,815
07/23/2026
75.72
77.72
75.72
77.09
+0.57%
275,446
07/22/2026
76.24
76.74
74.83
76.65
+2.20%
166,063
07/21/2026
76.00
76.77
74.92
75.00
-3.10%
117,165
07/20/2026
78.03
78.78
76.98
77.40
-1.85%
164,942
07/17/2026
80.73
82.65
78.75
78.86
-2.69%
196,794
07/16/2026
79.35
81.84
78.63
81.04
+3.95%
276,067
07/15/2026
76.43
79.68
75.96
77.96
+2.11%
338,362
07/14/2026
77.66
77.66
75.70
76.35
-3.51%
311,791
07/13/2026
77.56
80.43
77.53
79.13
+2.99%
401,007
07/10/2026
76.90
78.15
75.77
76.83
+0.64%
147,856
07/09/2026
76.54
76.73
74.22
76.34
-1.55%
211,431
07/08/2026
76.41
80.65
76.16
77.54
+0.73%
364,093
07/07/2026
76.29
77.89
75.85
76.98
+2.85%
310,221
07/06/2026
74.51
75.47
72.31
74.85
-0.19%
163,394
07/02/2026
72.40
75.00
72.37
74.99
+3.51%
576,740
07/01/2026
73.50
74.38
72.23
72.45
-0.56%
205,193
06/30/2026
74.00
75.00
72.50
72.86
-2.19%
256,778
06/29/2026
71.62
74.67
69.94
74.49
+4.17%
380,809
06/26/2026
66.79
72.21
66.79
71.51
+9.83%
535,136
06/25/2026
67.59
69.13
64.95
65.11
-4.09%
260,887
06/24/2026
67.50
69.57
67.50
67.89
+0.41%
267,864
06/23/2026
65.39
67.70
64.41
67.61
+4.76%
264,963
06/22/2026
66.44
66.58
63.00
64.54
-2.96%
317,988
06/18/2026
72.20
72.20
66.00
66.51
-7.88%
443,759
06/17/2026
72.39
73.88
71.90
72.20
-0.76%
348,423
06/16/2026
72.20
73.75
72.20
72.75
+0.83%
254,037
06/15/2026
72.51
73.42
70.85
72.15
-0.84%
300,490
06/12/2026
71.74
73.94
71.46
72.76
+0.37%
166,040
06/11/2026
71.80
73.12
70.95
72.49
+1.26%
244,179
06/10/2026
71.94
72.78
70.91
71.59
+0.27%
256,568
06/09/2026
70.50
72.25
70.50
71.40
+0.88%
196,063
06/08/2026
69.55
70.99
69.29
70.78
+1.29%
168,773
06/05/2026
69.37
70.53
68.89
69.88
+1.78%
186,440
06/05/2026
$0.14 Dividend
06/04/2026
69.38
70.81
68.20
68.66
+0.69%
274,126
06/03/2026
68.91
71.35
67.03
68.19
-1.90%
217,611
06/02/2026
69.62
70.00
68.00
69.51
-1.75%
206,441
06/01/2026
68.70
71.55
68.69
70.75
+2.98%
243,045
05/29/2026
69.07
70.08
68.13
68.70
-0.61%
258,849
05/28/2026
67.88
70.01
67.52
69.12
+1.39%
255,174
05/27/2026
67.76
68.98
67.03
68.17
+0.18%
256,679
05/26/2026
68.03
68.67
67.59
68.05
-1.07%
192,196
05/22/2026
68.03
69.86
67.92
68.79
+1.32%
232,392
05/21/2026
67.43
69.27
65.55
67.89
-0.73%
284,632
05/20/2026
65.99
68.60
64.76
68.39
+2.96%
474,168
05/19/2026
66.14
67.81
64.87
66.42
+3.15%
550,828
05/18/2026
61.11
64.87
61.08
64.40
+5.58%
329,026
05/15/2026
61.36
61.98
60.08
61.00
+0.43%
254,460
05/14/2026
60.04
61.49
58.89
60.74
+1.60%
356,948
05/13/2026
64.13
64.34
58.71
59.78
-6.93%
520,511
05/12/2026
67.25
67.87
64.12
64.23
-4.33%
465,675
05/11/2026
70.19
71.85
66.09
67.13
-3.36%
499,510
05/08/2026
74.35
75.14
66.50
69.47
-6.56%
870,181
05/07/2026
73.31
75.53
73.05
74.35
+1.25%
527,809
05/07/2026
$1.50 Earnings
05/06/2026
74.15
74.25
71.44
73.43
-1.27%
515,164
05/05/2026
73.25
75.02
72.31
74.38
+1.51%
437,487
05/04/2026
72.59
74.45
72.15
73.27
+0.08%
540,251
05/01/2026
72.26
73.95
70.94
73.21
+2.37%
478,338
04/30/2026
68.42
71.63
68.03
71.51
+4.51%
570,700
04/29/2026
67.23
69.10
67.02
68.43
+1.60%
828,221
04/28/2026
66.74
67.81
65.11
67.35
+1.92%
710,958
04/27/2026
67.75
69.31
65.73
66.09
-1.85%
571,414
04/24/2026
66.63
67.98
65.74
67.33
+0.78%
994,692
04/23/2026
68.12
68.86
64.39
66.81
-2.32%
405,096
04/22/2026
68.88
69.85
67.68
68.40
-0.10%
381,070
04/21/2026
68.74
69.63
67.98
68.47
+0.62%
522,877
04/20/2026
70.39
73.11
67.72
68.05
-3.32%
450,490
04/17/2026
73.58
74.22
70.06
70.39
-3.26%
338,682
04/16/2026
72.91
74.04
72.17
72.76
-0.21%
171,424
04/15/2026
70.01
73.11
69.57
72.91
+4.03%
302,611
04/14/2026
69.69
71.26
68.65
70.09
+0.21%
188,492
04/13/2026
67.13
70.33
66.69
69.94
+3.75%
209,454
04/10/2026
68.59
68.59
67.14
67.41
-2.04%
219,900
04/09/2026
69.06
69.13
67.64
68.82
-0.35%
250,509
04/08/2026
69.61
69.86
68.12
69.06
+2.41%
380,125
04/07/2026
67.45
67.96
65.88
67.43
-0.12%
261,634
04/06/2026
67.20
67.97
66.79
67.51
+0.82%
132,627