2m 2m 2m 2m 2m 2m 2m
ICL Group (ICL)
NYSE
$5.66-$0.005 (-0.09%)
Price as of Sep 11, 2026 7:59 PM EDT- $7.4BMarket Cap
- -5.23%1-Year Change
- Agricultural InputsIndustry
ICL Group (ICL)
$5.66-$0.005 (-0.09%)
- 1 Month+7.06%Low Price$5.34High Price$5.88
- 3 Months+0.83%Low Price$4.80High Price$5.88
- 1 Year-5.23%Low Price$4.67High Price$6.60
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.68 | 5.72 | 5.64 | 5.66 | -1.05% | 1,381,571 |
09/10/2026 | 5.79 | 5.80 | 5.71 | 5.72 | -2.72% | 1,297,492 |
09/09/2026 | 5.86 | 5.94 | 5.86 | 5.88 | +0.34% | 1,730,176 |
09/08/2026 | 5.89 | 5.92 | 5.82 | 5.86 | -0.17% | 1,229,222 |
09/04/2026 | 5.79 | 5.88 | 5.77 | 5.87 | +0.69% | 883,247 |
09/03/2026 | 5.91 | 5.91 | 5.78 | 5.83 | -0.17% | 1,519,516 |
09/02/2026 | 5.77 | 5.86 | 5.77 | 5.84 | +2.24% | 1,742,724 |
09/02/2026 |
$0.06 Dividend | |||||
09/01/2026 | 5.61 | 5.75 | 5.58 | 5.71 | +0.87% | 1,598,376 |
08/31/2026 | 5.58 | 5.69 | 5.56 | 5.66 | +2.14% | 841,109 |
08/28/2026 | 5.61 | 5.68 | 5.53 | 5.54 | -1.23% | 950,485 |
08/27/2026 | 5.67 | 5.67 | 5.58 | 5.61 | -0.18% | 593,908 |
08/26/2026 | 5.61 | 5.65 | 5.58 | 5.62 | +0.71% | 888,591 |
08/25/2026 | 5.61 | 5.61 | 5.53 | 5.58 | -1.91% | 756,898 |
08/24/2026 | 5.69 | 5.77 | 5.65 | 5.69 | -0.86% | 1,257,826 |
08/21/2026 | 5.59 | 5.76 | 5.59 | 5.74 | +5.07% | 1,516,741 |
08/20/2026 | 5.35 | 5.49 | 5.35 | 5.46 | +0.36% | 1,322,611 |
08/19/2026 | 5.39 | 5.50 | 5.38 | 5.44 | +1.66% | 1,026,408 |
08/18/2026 | 5.35 | 5.39 | 5.32 | 5.36 | -0.92% | 997,506 |
08/17/2026 | 5.43 | 5.44 | 5.40 | 5.41 | -1.62% | 612,985 |
08/14/2026 | 5.44 | 5.53 | 5.44 | 5.49 | +2.97% | 817,040 |
08/13/2026 | 5.33 | 5.38 | 5.31 | 5.34 | -1.46% | 799,662 |
08/12/2026 | 5.41 | 5.44 | 5.38 | 5.42 | +2.43% | 1,258,067 |
08/11/2026 | 5.31 | 5.35 | 5.25 | 5.29 | 0.00% | 1,718,835 |
08/10/2026 | 5.30 | 5.37 | 5.28 | 5.29 | +0.56% | 3,041,714 |
08/07/2026 | 5.26 | 5.30 | 5.24 | 5.26 | +0.76% | 851,939 |
08/06/2026 | 5.17 | 5.24 | 5.17 | 5.22 | +0.76% | 989,192 |
08/05/2026 | 5.22 | 5.24 | 5.14 | 5.18 | +1.55% | 1,465,461 |
08/05/2026 |
$0.12 Earnings | |||||
08/04/2026 | 5.04 | 5.13 | 5.03 | 5.10 | +1.38% | 950,120 |
08/03/2026 | 5.03 | 5.08 | 5.02 | 5.03 | +0.40% | 1,082,336 |
07/31/2026 | 5.11 | 5.12 | 4.99 | 5.01 | -2.32% | 600,810 |
07/30/2026 | 5.09 | 5.15 | 5.07 | 5.13 | +1.57% | 816,558 |
07/29/2026 | 5.08 | 5.11 | 5.02 | 5.05 | -2.67% | 822,552 |
07/28/2026 | 5.13 | 5.23 | 5.11 | 5.19 | +1.75% | 1,254,556 |
07/27/2026 | 5.17 | 5.18 | 5.06 | 5.10 | -2.46% | 1,401,719 |
07/24/2026 | 5.21 | 5.26 | 5.21 | 5.23 | -0.38% | 615,169 |
07/23/2026 | 5.29 | 5.33 | 5.22 | 5.25 | -0.38% | 1,162,239 |
07/22/2026 | 5.28 | 5.33 | 5.25 | 5.27 | +1.33% | 761,671 |
07/21/2026 | 5.18 | 5.24 | 5.16 | 5.20 | +5.00% | 1,534,463 |
07/20/2026 | 4.95 | 4.98 | 4.92 | 4.95 | -0.99% | 1,104,077 |
07/17/2026 | 4.98 | 5.04 | 4.97 | 5.00 | +0.20% | 700,512 |
07/16/2026 | 5.01 | 5.03 | 4.98 | 4.99 | -1.18% | 810,756 |
07/15/2026 | 5.01 | 5.07 | 4.97 | 5.05 | +1.80% | 1,413,492 |
07/14/2026 | 4.91 | 5.00 | 4.91 | 4.96 | +1.62% | 1,732,004 |
07/13/2026 | 4.82 | 4.91 | 4.82 | 4.88 | +1.65% | 1,305,261 |
07/10/2026 | 4.80 | 4.84 | 4.78 | 4.80 | 0.00% | 1,035,759 |
07/09/2026 | 4.86 | 4.86 | 4.79 | 4.80 | -4.34% | 1,541,363 |
07/08/2026 | 4.97 | 5.04 | 4.97 | 5.02 | +2.42% | 1,149,654 |
07/07/2026 | 4.94 | 4.94 | 4.86 | 4.90 | -1.98% | 1,803,497 |
07/06/2026 | 5.00 | 5.03 | 4.97 | 5.00 | +0.40% | 907,379 |
07/02/2026 | 5.02 | 5.03 | 4.95 | 4.98 | 0.00% | 868,077 |
07/01/2026 | 4.96 | 5.04 | 4.94 | 4.98 | +1.00% | 1,576,603 |
06/30/2026 | 4.93 | 4.98 | 4.89 | 4.93 | -0.60% | 1,309,828 |
06/29/2026 | 5.00 | 5.00 | 4.92 | 4.96 | -0.20% | 1,413,764 |
06/26/2026 | 4.90 | 4.99 | 4.90 | 4.97 | +0.80% | 1,144,386 |
06/25/2026 | 5.00 | 5.01 | 4.89 | 4.93 | -1.78% | 1,394,777 |
06/24/2026 | 5.08 | 5.09 | 5.01 | 5.02 | +1.40% | 2,094,958 |
06/23/2026 | 4.94 | 4.97 | 4.90 | 4.95 | -1.38% | 2,267,139 |
06/22/2026 | 5.05 | 5.07 | 4.99 | 5.02 | -1.36% | 1,398,898 |
06/18/2026 | 5.16 | 5.16 | 5.05 | 5.09 | -1.91% | 4,779,170 |
06/17/2026 | 5.26 | 5.35 | 5.18 | 5.19 | -3.14% | 2,078,628 |
06/16/2026 | 5.52 | 5.53 | 5.36 | 5.36 | -5.91% | 1,382,459 |
06/15/2026 | 5.69 | 5.75 | 5.68 | 5.69 | +0.35% | 1,660,062 |
06/12/2026 | 5.63 | 5.70 | 5.62 | 5.67 | +1.06% | 1,702,542 |
06/11/2026 | 5.52 | 5.64 | 5.51 | 5.61 | +3.09% | 923,214 |
06/10/2026 | 5.50 | 5.53 | 5.43 | 5.44 | -1.61% | 1,283,345 |
06/09/2026 | 5.57 | 5.62 | 5.45 | 5.53 | 0.00% | 987,106 |
06/08/2026 | 5.63 | 5.64 | 5.52 | 5.53 | -0.18% | 1,059,326 |
06/05/2026 | 5.77 | 5.77 | 5.51 | 5.54 | -4.92% | 2,121,709 |
06/04/2026 | 5.87 | 5.90 | 5.78 | 5.83 | -3.76% | 1,145,722 |
06/03/2026 | 6.12 | 6.16 | 6.04 | 6.06 | -1.45% | 857,908 |
06/02/2026 | 6.15 | 6.25 | 6.12 | 6.15 | -3.37% | 1,460,590 |
06/02/2026 |
$0.05 Dividend | |||||
06/01/2026 | 6.39 | 6.43 | 6.35 | 6.36 | -2.41% | 912,942 |
05/29/2026 | 6.64 | 6.65 | 6.49 | 6.52 | -1.63% | 1,812,095 |
05/28/2026 | 6.55 | 6.66 | 6.52 | 6.63 | +1.81% | 1,035,493 |
05/27/2026 | 6.52 | 6.59 | 6.45 | 6.51 | +0.91% | 1,525,384 |
05/26/2026 | 6.39 | 6.49 | 6.39 | 6.45 | +1.70% | 662,744 |
05/22/2026 | 6.37 | 6.48 | 6.34 | 6.34 | -0.15% | 549,212 |
05/21/2026 | 6.37 | 6.45 | 6.34 | 6.35 | +0.47% | 579,006 |
05/20/2026 | 6.34 | 6.35 | 6.27 | 6.32 | -0.92% | 1,003,597 |
05/19/2026 | 6.26 | 6.48 | 6.24 | 6.38 | +1.25% | 1,643,824 |
05/18/2026 | 6.32 | 6.33 | 6.21 | 6.30 | +0.16% | 1,034,689 |
05/15/2026 | 6.27 | 6.35 | 6.23 | 6.29 | -2.44% | 912,082 |
05/14/2026 | 6.46 | 6.52 | 6.35 | 6.45 | -3.67% | 1,515,080 |
05/13/2026 | 6.52 | 6.84 | 6.52 | 6.70 | +6.90% | 3,349,676 |
05/13/2026 |
$0.11 Earnings | |||||
05/12/2026 | 6.28 | 6.33 | 6.17 | 6.26 | -1.85% | 1,562,857 |
05/11/2026 | 6.29 | 6.42 | 6.28 | 6.38 | +2.04% | 1,590,549 |
05/08/2026 | 6.28 | 6.30 | 6.13 | 6.25 | +6.17% | 3,157,376 |
05/07/2026 | 6.04 | 6.07 | 5.81 | 5.89 | +6.76% | 2,908,969 |
05/06/2026 | 5.54 | 5.55 | 5.49 | 5.52 | +0.36% | 1,362,245 |
05/05/2026 | 5.47 | 5.53 | 5.46 | 5.50 | +1.27% | 743,294 |
05/04/2026 | 5.40 | 5.48 | 5.39 | 5.43 | +1.65% | 799,029 |
05/01/2026 | 5.39 | 5.43 | 5.33 | 5.34 | -0.91% | 619,904 |
04/30/2026 | 5.22 | 5.40 | 5.21 | 5.39 | +3.00% | 1,100,981 |
04/29/2026 | 5.24 | 5.27 | 5.22 | 5.23 | -1.84% | 700,736 |
04/28/2026 | 5.33 | 5.34 | 5.28 | 5.33 | -1.99% | 1,301,982 |
04/27/2026 | 5.53 | 5.58 | 5.38 | 5.44 | +6.95% | 2,350,862 |