5 DAY PERFORMANCE
-2.37%
1 MONTH PERFORMANCE
-7.76%
3 MONTH PERFORMANCE
+4.09%
6 MONTH PERFORMANCE
+8.52%
YEAR-TO-DATE PERFORMANCE
-6.30%
1 YEAR PERFORMANCE
-12.87%
ICL Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.38 | $5.34 (-0.74%) | $5.40 | $5.30 | 1.52 M | $6.89 B |
| 09/18/2026 | $5.53 | $5.36 (-3.07%) | $5.55 | $5.35 | 1.33 M | $6.92 B |
| 09/17/2026 | $5.53 | $5.53 (0%) | $5.56 | $5.44 | 1.22 M | $7.14 B |
| 09/16/2026 | $5.55 | $5.48 (-1.26%) | $5.56 | $5.47 | 1.17 M | $7.07 B |
| 09/15/2026 | $5.52 | $5.58 (1.09%) | $5.61 | $5.50 | 1.15 M | $7.20 B |
| 09/14/2026 | $5.55 | $5.51 (-0.72%) | $5.56 | $5.50 | 1.27 M | $7.11 B |
| 09/11/2026 | $5.68 | $5.66 (-0.35%) | $5.72 | $5.64 | 1.38 M | $7.31 B |
| 09/10/2026 | $5.79 | $5.72 (-1.21%) | $5.80 | $5.71 | 1.30 M | $7.38 B |
| 09/09/2026 | $5.86 | $5.88 (0.34%) | $5.94 | $5.86 | 1.73 M | $7.59 B |
| 09/08/2026 | $5.89 | $5.86 (-0.51%) | $5.92 | $5.82 | 1.23 M | $7.56 B |
| 09/04/2026 | $5.79 | $5.87 (1.38%) | $5.88 | $5.77 | 883.25 K | $7.58 B |
| 09/03/2026 | $5.91 | $5.83 (-1.35%) | $5.91 | $5.78 | 1.52 M | $7.52 B |
| 09/02/2026 | $5.77 | $5.84 (1.21%) | $5.86 | $5.77 | 1.74 M | $7.54 B |
| 09/01/2026 | $5.67 | $5.77 (1.76%) | $5.81 | $5.64 | 1.60 M | $7.45 B |
| 08/31/2026 | $5.64 | $5.72 (1.42%) | $5.75 | $5.62 | 841.11 K | $7.38 B |
| 08/28/2026 | $5.67 | $5.60 (-1.23%) | $5.74 | $5.59 | 950.49 K | $7.23 B |
| 08/27/2026 | $5.73 | $5.67 (-1.05%) | $5.73 | $5.64 | 593.91 K | $7.32 B |
| 08/26/2026 | $5.67 | $5.68 (0.18%) | $5.71 | $5.64 | 890.30 K | $7.33 B |
| 08/25/2026 | $5.67 | $5.64 (-0.53%) | $5.67 | $5.59 | 756.90 K | $7.28 B |
| 08/24/2026 | $5.75 | $5.75 (0%) | $5.83 | $5.71 | 1.26 M | $7.42 B |
| 08/21/2026 | $5.65 | $5.80 (2.65%) | $5.82 | $5.65 | 1.52 M | $7.49 B |
| 08/20/2026 | $5.40 | $5.52 (2.22%) | $5.55 | $5.40 | 1.32 M | $7.12 B |
| 08/19/2026 | $5.44 | $5.50 (1.1%) | $5.56 | $5.43 | 1.03 M | $7.10 B |
| 08/18/2026 | $5.40 | $5.41 (0.19%) | $5.44 | $5.37 | 997.51 K | $6.98 B |
| 08/17/2026 | $5.48 | $5.46 (-0.36%) | $5.49 | $5.45 | 613.00 K | $7.05 B |
| 08/14/2026 | $5.50 | $5.55 (0.91%) | $5.59 | $5.49 | 817.04 K | $7.16 B |
| 08/13/2026 | $5.38 | $5.39 (0.19%) | $5.43 | $5.37 | 799.70 K | $6.96 B |
| 08/12/2026 | $5.46 | $5.47 (0.18%) | $5.49 | $5.43 | 1.26 M | $7.06 B |
| 08/11/2026 | $5.36 | $5.34 (-0.37%) | $5.40 | $5.30 | 1.72 M | $6.89 B |
| 08/10/2026 | $5.35 | $5.34 (-0.19%) | $5.43 | $5.33 | 3.04 M | $6.89 B |
| 08/07/2026 | $5.31 | $5.31 (0%) | $5.36 | $5.29 | 851.94 K | $6.85 B |
| 08/06/2026 | $5.22 | $5.27 (0.96%) | $5.30 | $5.22 | 989.20 K | $6.80 B |
| 08/05/2026 | $5.27 | $5.23 (-0.76%) | $5.29 | $5.20 | 1.47 M | $6.75 B |
| 08/04/2026 | $5.09 | $5.15 (1.18%) | $5.18 | $5.08 | 950.12 K | $6.65 B |
| 08/03/2026 | $5.08 | $5.08 (0%) | $5.13 | $5.07 | 1.08 M | $6.56 B |
| 07/31/2026 | $5.16 | $5.06 (-1.94%) | $5.17 | $5.05 | 600.81 K | $6.53 B |
| 07/30/2026 | $5.14 | $5.18 (0.78%) | $5.21 | $5.12 | 816.60 K | $6.69 B |
| 07/29/2026 | $5.13 | $5.10 (-0.58%) | $5.16 | $5.07 | 822.55 K | $6.58 B |
| 07/28/2026 | $5.18 | $5.24 (1.16%) | $5.28 | $5.16 | 1.25 M | $6.76 B |
| 07/27/2026 | $5.22 | $5.15 (-1.34%) | $5.24 | $5.11 | 1.40 M | $6.65 B |
| 07/24/2026 | $5.26 | $5.28 (0.38%) | $5.31 | $5.26 | 615.17 K | $6.81 B |
| 07/23/2026 | $5.34 | $5.30 (-0.75%) | $5.38 | $5.28 | 1.16 M | $6.84 B |
| 07/22/2026 | $5.33 | $5.32 (-0.19%) | $5.39 | $5.31 | 761.70 K | $6.87 B |
| 07/21/2026 | $5.23 | $5.25 (0.38%) | $5.29 | $5.22 | 1.53 M | $6.78 B |
| 07/20/2026 | $5.00 | $5.00 (0%) | $5.03 | $4.97 | 1.10 M | $6.45 B |
| 07/17/2026 | $5.03 | $5.05 (0.4%) | $5.09 | $5.02 | 700.51 K | $6.52 B |
| 07/16/2026 | $5.06 | $5.04 (-0.4%) | $5.09 | $5.03 | 810.80 K | $6.51 B |
| 07/15/2026 | $5.06 | $5.10 (0.79%) | $5.12 | $5.02 | 1.41 M | $6.58 B |
| 07/14/2026 | $4.96 | $5.01 (1.01%) | $5.05 | $4.96 | 1.73 M | $6.47 B |
| 07/13/2026 | $4.87 | $4.93 (1.23%) | $4.96 | $4.87 | 1.31 M | $6.36 B |
| 07/10/2026 | $4.85 | $4.85 (0%) | $4.89 | $4.83 | 1.04 M | $6.26 B |
| 07/09/2026 | $4.91 | $4.85 (-1.22%) | $4.91 | $4.84 | 1.54 M | $6.26 B |
| 07/08/2026 | $5.02 | $5.07 (1%) | $5.09 | $5.02 | 1.15 M | $6.54 B |
| 07/07/2026 | $4.99 | $4.95 (-0.8%) | $5.00 | $4.91 | 1.80 M | $6.39 B |
| 07/06/2026 | $5.05 | $5.05 (0%) | $5.08 | $5.02 | 907.40 K | $6.52 B |
| 07/02/2026 | $5.07 | $5.03 (-0.79%) | $5.08 | $5.01 | 868.10 K | $6.49 B |
| 07/01/2026 | $5.01 | $5.03 (0.4%) | $5.09 | $4.99 | 1.58 M | $6.49 B |
| 06/30/2026 | $4.98 | $4.98 (0%) | $5.04 | $4.93 | 1.31 M | $6.43 B |
| 06/29/2026 | $5.05 | $5.01 (-0.79%) | $5.06 | $4.97 | 1.41 M | $6.47 B |
| 06/26/2026 | $4.95 | $5.02 (1.41%) | $5.04 | $4.95 | 1.14 M | $6.48 B |
| 06/25/2026 | $5.05 | $4.98 (-1.39%) | $5.06 | $4.94 | 1.39 M | $6.43 B |
| 06/24/2026 | $5.14 | $5.07 (-1.36%) | $5.14 | $5.06 | 2.09 M | $6.54 B |
| 06/23/2026 | $4.99 | $5.00 (0.2%) | $5.02 | $4.95 | 2.27 M | $6.45 B |
| 06/22/2026 | $5.10 | $5.07 (-0.59%) | $5.12 | $5.04 | 1.40 M | $6.54 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.
