5 DAY PERFORMANCE
-7.95%
1 MONTH PERFORMANCE
-12.58%
3 MONTH PERFORMANCE
-1.30%
6 MONTH PERFORMANCE
+9.27%
YEAR-TO-DATE PERFORMANCE
-11.66%
1 YEAR PERFORMANCE
-14.67%
ICF International, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $83.67 | $86.82 (3.77%) | $87.67 | $82.84 | 269.79 K | $1.56 B |
| 10/07/2026 | $82.32 | $82.85 (0.64%) | $84.17 | $82.01 | 187.70 K | $1.49 B |
| 10/06/2026 | $83.50 | $83.09 (-0.49%) | $85.02 | $82.81 | 186.10 K | $1.50 B |
| 10/05/2026 | $81.47 | $82.86 (1.71%) | $83.14 | $81.01 | 140.90 K | $1.49 B |
| 10/02/2026 | $85.20 | $81.86 (-3.92%) | $85.84 | $81.80 | 123.40 K | $1.47 B |
| 10/01/2026 | $84.40 | $84.97 (0.68%) | $86.79 | $84.07 | 184.50 K | $1.53 B |
| 09/30/2026 | $83.50 | $83.13 (-0.44%) | $84.09 | $82.67 | 162.00 K | $1.50 B |
| 09/29/2026 | $82.23 | $83.12 (1.08%) | $84.07 | $82.15 | 299.63 K | $1.50 B |
| 09/28/2026 | $83.17 | $83.00 (-0.2%) | $83.41 | $81.96 | 140.50 K | $1.49 B |
| 09/25/2026 | $82.61 | $83.56 (1.15%) | $84.00 | $82.11 | 235.31 K | $1.50 B |
| 09/24/2026 | $84.04 | $83.00 (-1.24%) | $84.04 | $82.26 | 146.54 K | $1.49 B |
| 09/23/2026 | $83.71 | $83.68 (-0.04%) | $84.53 | $83.20 | 107.05 K | $1.51 B |
| 09/22/2026 | $84.75 | $83.58 (-1.38%) | $84.75 | $82.66 | 263.63 K | $1.51 B |
| 09/21/2026 | $85.20 | $84.10 (-1.29%) | $85.94 | $84.00 | 165.00 K | $1.51 B |
| 09/18/2026 | $86.68 | $85.21 (-1.7%) | $87.00 | $84.92 | 304.50 K | $1.53 B |
| 09/17/2026 | $87.75 | $86.68 (-1.22%) | $89.83 | $86.18 | 147.80 K | $1.56 B |
| 09/16/2026 | $88.42 | $87.46 (-1.09%) | $89.49 | $87.04 | 280.35 K | $1.58 B |
| 09/15/2026 | $87.46 | $88.81 (1.54%) | $90.01 | $86.40 | 279.70 K | $1.60 B |
| 09/14/2026 | $87.23 | $88.29 (1.22%) | $88.38 | $86.80 | 126.21 K | $1.59 B |
| 09/11/2026 | $86.07 | $85.95 (-0.14%) | $86.92 | $84.76 | 147.62 K | $1.55 B |
| 09/10/2026 | $86.29 | $85.75 (-0.63%) | $87.10 | $85.60 | 106.40 K | $1.54 B |
| 09/09/2026 | $87.25 | $86.19 (-1.21%) | $87.29 | $85.98 | 215.21 K | $1.55 B |
| 09/08/2026 | $86.83 | $87.25 (0.48%) | $87.37 | $83.45 | 166.00 K | $1.57 B |
| 09/04/2026 | $87.83 | $88.00 (0.19%) | $89.55 | $87.40 | 218.05 K | $1.58 B |
| 09/03/2026 | $89.66 | $90.00 (0.38%) | $90.70 | $88.33 | 144.22 K | $1.62 B |
| 09/02/2026 | $88.48 | $88.32 (-0.18%) | $89.28 | $87.30 | 181.12 K | $1.59 B |
| 09/01/2026 | $88.83 | $88.81 (-0.02%) | $90.75 | $88.18 | 195.70 K | $1.60 B |
| 08/31/2026 | $90.22 | $89.10 (-1.24%) | $90.30 | $88.89 | 112.30 K | $1.60 B |
| 08/28/2026 | $91.04 | $90.22 (-0.9%) | $91.72 | $90.03 | 100.14 K | $1.62 B |
| 08/27/2026 | $88.19 | $89.80 (1.83%) | $90.09 | $88.19 | 146.50 K | $1.62 B |
| 08/26/2026 | $88.83 | $89.34 (0.57%) | $89.70 | $88.13 | 106.87 K | $1.61 B |
| 08/25/2026 | $88.70 | $88.38 (-0.36%) | $88.89 | $88.12 | 140.91 K | $1.59 B |
| 08/24/2026 | $89.22 | $88.84 (-0.43%) | $89.53 | $88.22 | 152.22 K | $1.60 B |
| 08/21/2026 | $89.13 | $89.01 (-0.13%) | $90.23 | $87.97 | 218.60 K | $1.60 B |
| 08/20/2026 | $89.98 | $89.07 (-1.01%) | $91.00 | $88.57 | 110.10 K | $1.60 B |
| 08/19/2026 | $88.82 | $89.99 (1.32%) | $91.16 | $88.82 | 140.94 K | $1.62 B |
| 08/18/2026 | $86.50 | $88.00 (1.73%) | $89.13 | $86.50 | 195.50 K | $1.58 B |
| 08/17/2026 | $87.47 | $86.50 (-1.11%) | $87.98 | $86.43 | 118.92 K | $1.56 B |
| 08/14/2026 | $89.27 | $88.39 (-0.99%) | $90.46 | $87.74 | 139.50 K | $1.59 B |
| 08/13/2026 | $90.65 | $89.28 (-1.51%) | $90.85 | $86.95 | 289.51 K | $1.61 B |
| 08/12/2026 | $88.93 | $89.58 (0.73%) | $91.00 | $87.37 | 343.11 K | $1.61 B |
| 08/11/2026 | $90.73 | $90.58 (-0.17%) | $93.33 | $90.47 | 343.00 K | $1.63 B |
| 08/10/2026 | $93.80 | $91.51 (-2.44%) | $94.35 | $91.18 | 307.00 K | $1.65 B |
| 08/07/2026 | $86.59 | $95.00 (9.71%) | $95.68 | $86.59 | 464.44 K | $1.71 B |
| 08/06/2026 | $86.30 | $85.31 (-1.15%) | $86.30 | $83.96 | 395.20 K | $1.54 B |
| 08/05/2026 | $86.59 | $84.81 (-2.06%) | $87.43 | $83.93 | 195.03 K | $1.53 B |
| 08/04/2026 | $82.16 | $86.22 (4.94%) | $86.35 | $81.99 | 174.10 K | $1.55 B |
| 08/03/2026 | $82.08 | $84.12 (2.49%) | $84.15 | $82.08 | 191.90 K | $1.52 B |
| 07/31/2026 | $79.62 | $80.92 (1.63%) | $81.08 | $79.19 | 81.60 K | $1.46 B |
| 07/30/2026 | $81.60 | $80.88 (-0.88%) | $83.03 | $79.56 | 206.02 K | $1.46 B |
| 07/29/2026 | $83.14 | $83.03 (-0.13%) | $84.05 | $81.16 | 260.39 K | $1.50 B |
| 07/28/2026 | $81.74 | $83.14 (1.71%) | $84.79 | $81.49 | 229.90 K | $1.50 B |
| 07/27/2026 | $79.94 | $80.01 (0.09%) | $81.77 | $79.83 | 166.71 K | $1.44 B |
| 07/24/2026 | $76.44 | $79.52 (4.03%) | $81.69 | $76.44 | 299.82 K | $1.43 B |
| 07/23/2026 | $75.72 | $77.09 (1.81%) | $77.72 | $75.72 | 275.45 K | $1.39 B |
| 07/22/2026 | $76.24 | $76.65 (0.54%) | $76.74 | $74.83 | 166.10 K | $1.38 B |
| 07/21/2026 | $76.00 | $75.00 (-1.32%) | $76.77 | $74.92 | 117.20 K | $1.35 B |
| 07/20/2026 | $78.03 | $77.40 (-0.81%) | $78.78 | $76.98 | 164.94 K | $1.39 B |
| 07/17/2026 | $80.73 | $78.86 (-2.32%) | $82.65 | $78.75 | 196.80 K | $1.42 B |
| 07/16/2026 | $79.35 | $81.04 (2.13%) | $81.83 | $78.63 | 276.10 K | $1.46 B |
| 07/15/2026 | $76.43 | $77.96 (2%) | $79.68 | $75.96 | 338.40 K | $1.40 B |
| 07/14/2026 | $77.66 | $76.35 (-1.69%) | $77.66 | $75.70 | 312.82 K | $1.38 B |
| 07/13/2026 | $77.56 | $79.13 (2.02%) | $80.43 | $77.53 | 401.01 K | $1.43 B |
| 07/10/2026 | $76.90 | $76.83 (-0.09%) | $78.15 | $75.77 | 147.90 K | $1.38 B |
| 07/09/2026 | $76.54 | $76.34 (-0.26%) | $76.73 | $74.22 | 211.43 K | $1.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
