2m 2m 2m 2m 2m 2m 2m
ICL Group (ICL)
NYSE
$5.04-$0.02 (-0.40%)
Price as of Aug 03, 2026 4:45 PM EDT- $6.6BMarket Cap
- -15.14%1-Year Change
- Agricultural InputsIndustry
ICL Group (ICL)
$5.04-$0.02 (-0.40%)
- 1 Month+1.61%Low Price$4.85High Price$5.32
- 3 Months-7.07%Low Price$4.85High Price$6.76
- 1 Year-15.14%Low Price$4.72High Price$6.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 5.16 | 5.17 | 5.05 | 5.06 | -2.32% | 600,810 |
07/30/2026 | 5.14 | 5.21 | 5.12 | 5.18 | +1.57% | 816,558 |
07/29/2026 | 5.13 | 5.16 | 5.07 | 5.10 | -2.67% | 822,552 |
07/28/2026 | 5.18 | 5.28 | 5.16 | 5.24 | +1.75% | 1,254,556 |
07/27/2026 | 5.22 | 5.24 | 5.11 | 5.15 | -2.46% | 1,401,719 |
07/24/2026 | 5.26 | 5.31 | 5.26 | 5.28 | -0.38% | 615,169 |
07/23/2026 | 5.34 | 5.38 | 5.28 | 5.30 | -0.38% | 1,162,239 |
07/22/2026 | 5.33 | 5.39 | 5.31 | 5.32 | +1.33% | 761,671 |
07/21/2026 | 5.23 | 5.29 | 5.22 | 5.25 | +5.00% | 1,534,463 |
07/20/2026 | 5.00 | 5.03 | 4.97 | 5.00 | -0.99% | 1,104,077 |
07/17/2026 | 5.03 | 5.09 | 5.02 | 5.05 | +0.20% | 700,512 |
07/16/2026 | 5.06 | 5.09 | 5.03 | 5.04 | -1.18% | 810,756 |
07/15/2026 | 5.06 | 5.12 | 5.02 | 5.10 | +1.80% | 1,413,492 |
07/14/2026 | 4.96 | 5.05 | 4.96 | 5.01 | +1.62% | 1,732,004 |
07/13/2026 | 4.87 | 4.96 | 4.87 | 4.93 | +1.65% | 1,305,261 |
07/10/2026 | 4.85 | 4.89 | 4.83 | 4.85 | 0.00% | 1,035,759 |
07/09/2026 | 4.91 | 4.91 | 4.84 | 4.85 | -4.34% | 1,541,363 |
07/08/2026 | 5.02 | 5.09 | 5.02 | 5.07 | +2.42% | 1,149,654 |
07/07/2026 | 4.99 | 5.00 | 4.91 | 4.95 | -1.98% | 1,803,497 |
07/06/2026 | 5.05 | 5.08 | 5.02 | 5.05 | +0.40% | 907,379 |
07/02/2026 | 5.07 | 5.08 | 5.01 | 5.03 | 0.00% | 868,077 |
07/01/2026 | 5.01 | 5.09 | 4.99 | 5.03 | +1.00% | 1,576,603 |
06/30/2026 | 4.98 | 5.04 | 4.94 | 4.98 | -0.60% | 1,309,828 |
06/29/2026 | 5.05 | 5.06 | 4.97 | 5.01 | -0.20% | 1,413,764 |
06/26/2026 | 4.95 | 5.04 | 4.95 | 5.02 | +0.80% | 1,144,386 |
06/25/2026 | 5.05 | 5.06 | 4.94 | 4.98 | -1.78% | 1,394,777 |
06/24/2026 | 5.14 | 5.14 | 5.06 | 5.07 | +1.40% | 2,094,958 |
06/23/2026 | 4.99 | 5.02 | 4.95 | 5.00 | -1.38% | 2,267,139 |
06/22/2026 | 5.10 | 5.12 | 5.04 | 5.07 | -1.36% | 1,398,898 |
06/18/2026 | 5.21 | 5.21 | 5.10 | 5.14 | -1.91% | 4,779,170 |
06/17/2026 | 5.31 | 5.40 | 5.24 | 5.24 | -3.14% | 2,078,628 |
06/16/2026 | 5.58 | 5.59 | 5.41 | 5.41 | -5.91% | 1,382,459 |
06/15/2026 | 5.75 | 5.81 | 5.74 | 5.75 | +0.35% | 1,660,062 |
06/12/2026 | 5.69 | 5.76 | 5.68 | 5.73 | +1.06% | 1,702,542 |
06/11/2026 | 5.58 | 5.70 | 5.57 | 5.67 | +3.09% | 923,214 |
06/10/2026 | 5.56 | 5.59 | 5.48 | 5.50 | -1.61% | 1,283,345 |
06/09/2026 | 5.63 | 5.68 | 5.51 | 5.59 | 0.00% | 987,106 |
06/08/2026 | 5.69 | 5.70 | 5.58 | 5.59 | -0.18% | 1,059,326 |
06/05/2026 | 5.83 | 5.83 | 5.57 | 5.60 | -4.92% | 2,121,709 |
06/04/2026 | 5.93 | 5.96 | 5.84 | 5.89 | -3.76% | 1,145,722 |
06/03/2026 | 6.18 | 6.22 | 6.10 | 6.12 | -1.45% | 857,908 |
06/02/2026 | 6.21 | 6.32 | 6.18 | 6.21 | -3.37% | 1,460,590 |
06/02/2026 |
$0.05 Dividend | |||||
06/01/2026 | 6.46 | 6.50 | 6.42 | 6.43 | -2.41% | 912,942 |
05/29/2026 | 6.70 | 6.71 | 6.56 | 6.59 | -1.63% | 1,812,095 |
05/28/2026 | 6.62 | 6.73 | 6.59 | 6.69 | +1.81% | 1,035,493 |
05/27/2026 | 6.59 | 6.65 | 6.51 | 6.58 | +0.91% | 1,525,384 |
05/26/2026 | 6.46 | 6.56 | 6.46 | 6.52 | +1.70% | 662,744 |
05/22/2026 | 6.44 | 6.54 | 6.41 | 6.41 | -0.15% | 549,212 |
05/21/2026 | 6.44 | 6.52 | 6.40 | 6.42 | +0.47% | 579,006 |
05/20/2026 | 6.41 | 6.42 | 6.33 | 6.39 | -0.92% | 1,003,597 |
05/19/2026 | 6.33 | 6.55 | 6.30 | 6.45 | +1.25% | 1,643,824 |
05/18/2026 | 6.39 | 6.40 | 6.28 | 6.37 | +0.16% | 1,034,689 |
05/15/2026 | 6.34 | 6.42 | 6.30 | 6.36 | -2.44% | 912,082 |
05/14/2026 | 6.53 | 6.59 | 6.41 | 6.52 | -3.67% | 1,515,080 |
05/13/2026 | 6.59 | 6.91 | 6.59 | 6.76 | +6.90% | 3,349,676 |
05/13/2026 |
$0.11 Earnings | |||||
05/12/2026 | 6.35 | 6.39 | 6.23 | 6.33 | -1.85% | 1,562,857 |
05/11/2026 | 6.36 | 6.48 | 6.35 | 6.45 | +2.04% | 1,590,549 |
05/08/2026 | 6.35 | 6.37 | 6.19 | 6.32 | +6.17% | 3,157,376 |
05/07/2026 | 6.10 | 6.13 | 5.87 | 5.95 | +6.76% | 2,908,969 |
05/06/2026 | 5.59 | 5.60 | 5.54 | 5.57 | +0.36% | 1,362,245 |
05/05/2026 | 5.52 | 5.58 | 5.51 | 5.55 | +1.27% | 743,294 |
05/04/2026 | 5.45 | 5.53 | 5.44 | 5.48 | +1.65% | 799,029 |
05/01/2026 | 5.44 | 5.48 | 5.39 | 5.40 | -0.91% | 619,904 |
04/30/2026 | 5.28 | 5.45 | 5.27 | 5.44 | +3.00% | 1,100,981 |
04/29/2026 | 5.30 | 5.32 | 5.28 | 5.29 | -1.84% | 700,736 |
04/28/2026 | 5.39 | 5.40 | 5.33 | 5.39 | -1.99% | 1,301,982 |
04/27/2026 | 5.58 | 5.63 | 5.43 | 5.49 | +6.95% | 2,350,862 |
04/24/2026 | 5.15 | 5.17 | 5.09 | 5.14 | -0.58% | 1,149,629 |
04/23/2026 | 5.17 | 5.23 | 5.14 | 5.17 | +0.39% | 1,300,672 |
04/22/2026 | 5.21 | 5.25 | 5.14 | 5.15 | -0.19% | 781,872 |
04/21/2026 | 5.18 | 5.22 | 5.15 | 5.16 | -0.19% | 763,181 |
04/20/2026 | 5.19 | 5.22 | 5.13 | 5.17 | -0.57% | 1,254,693 |
04/17/2026 | 5.22 | 5.23 | 5.13 | 5.20 | -1.69% | 1,427,231 |
04/16/2026 | 5.19 | 5.29 | 5.18 | 5.29 | 0.00% | 1,365,280 |
04/15/2026 | 5.35 | 5.35 | 5.25 | 5.29 | +0.19% | 1,680,207 |
04/14/2026 | 5.27 | 5.32 | 5.21 | 5.28 | -2.21% | 1,781,816 |
04/13/2026 | 5.33 | 5.47 | 5.31 | 5.40 | +5.02% | 1,428,722 |
04/10/2026 | 5.23 | 5.27 | 5.10 | 5.14 | -2.63% | 1,055,875 |
04/09/2026 | 5.37 | 5.43 | 5.27 | 5.28 | -1.30% | 1,263,892 |
04/08/2026 | 5.27 | 5.38 | 5.16 | 5.35 | +0.94% | 1,468,281 |
04/07/2026 | 5.22 | 5.32 | 5.22 | 5.30 | +1.52% | 1,308,465 |
04/06/2026 | 5.19 | 5.28 | 5.19 | 5.22 | +0.38% | 787,001 |
04/02/2026 | 5.21 | 5.26 | 5.18 | 5.20 | 0.00% | 1,139,315 |
04/01/2026 | 5.15 | 5.21 | 5.10 | 5.20 | +1.16% | 1,418,901 |
03/31/2026 | 5.18 | 5.21 | 5.04 | 5.14 | -0.19% | 2,531,067 |
03/30/2026 | 5.14 | 5.21 | 5.11 | 5.15 | -0.19% | 2,255,432 |
03/27/2026 | 5.06 | 5.16 | 5.05 | 5.16 | +0.39% | 3,039,204 |
03/26/2026 | 5.14 | 5.31 | 5.13 | 5.14 | +0.58% | 2,411,902 |
03/25/2026 | 5.01 | 5.12 | 5.01 | 5.11 | 0.00% | 2,063,147 |
03/24/2026 | 4.95 | 5.17 | 4.94 | 5.11 | +1.58% | 3,130,061 |
03/23/2026 | 4.95 | 5.06 | 4.91 | 5.03 | +2.84% | 1,618,875 |
03/20/2026 | 5.06 | 5.07 | 4.88 | 4.89 | -5.01% | 2,483,848 |
03/19/2026 | 5.23 | 5.24 | 5.05 | 5.15 | -1.52% | 1,971,860 |
03/18/2026 | 5.34 | 5.35 | 5.23 | 5.23 | -2.04% | 1,227,412 |
03/17/2026 | 5.31 | 5.40 | 5.31 | 5.34 | +0.94% | 1,453,493 |
03/16/2026 | 5.44 | 5.46 | 5.29 | 5.29 | -0.74% | 1,277,557 |
03/13/2026 | 5.44 | 5.48 | 5.30 | 5.33 | -1.47% | 1,780,464 |
03/12/2026 | 5.33 | 5.45 | 5.32 | 5.41 | +4.41% | 3,725,665 |