ICFI | ICF Intl | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ICF Intl (ICFI)

NASDAQ

$80.87-$1.35 (-1.64%)

Price as of Nov 13, 2026 12:53 PM EST

$1.5B
Market Cap
4.53%
1-Year Change
Consulting Services
Industry

1 Month
-6.28%

Low Price$79.68

High Price$98.52
3 Months
-8.07%

Low Price$79.68

High Price$98.52
1 Year
+4.53%

Low Price$59.69

High Price$98.52

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	83.23	83.65	79.88	82.22	-0.66%	230,496
11/11/2026	81.52	83.07	81.40	82.77	-0.16%	163,513
11/10/2026	82.68	85.89	81.00	82.90	+0.14%	316,283
11/09/2026	80.41	84.66	78.61	82.78	+3.89%	247,192
11/06/2026	80.50	84.64	78.26	79.68	-16.46%	395,086
11/05/2026	100.04	100.63	94.60	95.38	-1.58%	242,295
11/05/2026	$1.98 Earnings
11/04/2026	98.50	99.49	95.65	96.91	-0.76%	203,896
11/03/2026	98.09	99.39	95.58	97.65	-0.88%	115,567
11/02/2026	95.51	99.21	95.05	98.52	+3.18%	307,134
10/30/2026	95.75	97.97	93.88	95.48	-0.38%	261,293
10/29/2026	95.52	96.66	94.37	95.84	+1.25%	104,157
10/28/2026	94.99	95.84	93.39	94.66	-0.77%	133,394
10/27/2026	95.39	95.73	93.77	95.39	-0.16%	96,792
10/26/2026	94.24	97.07	94.24	95.54	+1.21%	163,890
10/23/2026	93.06	94.90	91.86	94.40	+1.15%	177,441
10/22/2026	91.00	93.60	91.00	93.33	+3.76%	231,274
10/21/2026	89.36	90.33	88.66	89.95	+0.19%	124,918
10/20/2026	89.88	90.94	88.72	89.78	+1.49%	151,258
10/19/2026	88.70	89.30	86.81	88.46	-1.08%	165,417
10/16/2026	89.29	90.49	88.54	89.43	+0.74%	114,300
10/15/2026	87.02	89.75	86.76	88.77	+2.42%	99,302
10/14/2026	86.88	88.26	85.89	86.67	-0.88%	130,223
10/13/2026	88.04	88.17	86.55	87.44	-0.33%	160,761
10/12/2026	87.62	88.11	86.57	87.73	+0.21%	138,873
10/09/2026	86.59	88.33	86.59	87.55	+0.84%	169,128
10/08/2026	83.22	87.67	82.84	86.82	+4.79%	276,089
10/07/2026	82.32	84.17	82.01	82.85	-0.29%	187,681
10/06/2026	83.50	85.02	82.81	83.09	+0.28%	186,092
10/05/2026	81.47	83.14	81.01	82.86	+1.22%	140,856
10/02/2026	85.20	85.84	81.80	81.86	-3.66%	132,272
10/01/2026	84.40	86.79	84.07	84.97	+2.21%	184,466
09/30/2026	83.50	84.09	82.67	83.13	+0.01%	161,964
09/29/2026	82.23	84.07	82.15	83.12	+0.14%	299,534
09/28/2026	83.17	83.41	81.96	83.00	-0.67%	140,502
09/25/2026	82.61	84.00	82.11	83.56	+0.67%	235,309
09/24/2026	84.04	84.04	82.26	83.00	-0.81%	146,541
09/23/2026	83.71	84.53	83.20	83.68	+0.12%	107,070
09/22/2026	84.75	84.75	82.66	83.58	-0.62%	263,631
09/21/2026	85.20	85.94	84.00	84.10	-1.30%	164,984
09/18/2026	86.68	87.00	84.92	85.21	-1.70%	304,476
09/17/2026	87.75	89.83	86.18	86.68	-0.89%	147,777
09/16/2026	88.42	89.49	87.04	87.46	-1.52%	280,350
09/15/2026	87.46	90.01	86.40	88.81	+0.59%	279,677
09/14/2026	87.23	88.38	86.80	88.29	+2.72%	126,210
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