5 DAY PERFORMANCE
+5.73%
1 MONTH PERFORMANCE
+5.94%
3 MONTH PERFORMANCE
-4.80%
6 MONTH PERFORMANCE
-2.55%
YEAR-TO-DATE PERFORMANCE
-6.30%
1 YEAR PERFORMANCE
-10.68%
ICL Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.22 | $5.25 (0.57%) | $5.30 | $5.22 | 403.21 K | |
| 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 |
| 06/18/2026 | $5.21 | $5.14 (-1.34%) | $5.21 | $5.10 | 4.78 M | $6.63 B |
| 06/17/2026 | $5.31 | $5.24 (-1.32%) | $5.40 | $5.24 | 2.08 M | $6.76 B |
| 06/16/2026 | $5.58 | $5.41 (-3.05%) | $5.59 | $5.41 | 1.38 M | $6.98 B |
| 06/15/2026 | $5.75 | $5.75 (0%) | $5.81 | $5.74 | 1.66 M | $7.42 B |
| 06/12/2026 | $5.69 | $5.73 (0.7%) | $5.76 | $5.68 | 1.70 M | $7.40 B |
| 06/11/2026 | $5.58 | $5.67 (1.61%) | $5.70 | $5.57 | 923.21 K | $7.32 B |
| 06/10/2026 | $5.56 | $5.50 (-1.08%) | $5.59 | $5.48 | 1.28 M | $7.10 B |
| 06/09/2026 | $5.63 | $5.59 (-0.71%) | $5.68 | $5.51 | 987.11 K | $7.21 B |
| 06/08/2026 | $5.69 | $5.59 (-1.76%) | $5.70 | $5.58 | 1.06 M | $7.21 B |
| 06/05/2026 | $5.83 | $5.60 (-3.95%) | $5.83 | $5.57 | 2.12 M | $7.23 B |
| 06/04/2026 | $5.93 | $5.89 (-0.67%) | $5.96 | $5.84 | 1.15 M | $7.60 B |
| 06/03/2026 | $6.18 | $6.12 (-0.97%) | $6.22 | $6.10 | 848.93 K | $7.90 B |
| 06/02/2026 | $6.21 | $6.21 (0%) | $6.32 | $6.18 | 1.46 M | $8.02 B |
| 06/01/2026 | $6.51 | $6.48 (-0.46%) | $6.55 | $6.47 | 903.94 K | $8.36 B |
| 05/29/2026 | $6.76 | $6.64 (-1.78%) | $6.77 | $6.62 | 1.81 M | $8.57 B |
| 05/28/2026 | $6.67 | $6.75 (1.2%) | $6.79 | $6.65 | 1.04 M | $8.71 B |
| 05/27/2026 | $6.64 | $6.63 (-0.15%) | $6.71 | $6.57 | 1.53 M | $8.56 B |
| 05/26/2026 | $6.51 | $6.57 (0.92%) | $6.61 | $6.51 | 661.74 K | $8.48 B |
| 05/22/2026 | $6.49 | $6.46 (-0.46%) | $6.60 | $6.46 | 549.21 K | $8.34 B |
| 05/21/2026 | $6.49 | $6.47 (-0.31%) | $6.57 | $6.46 | 579.01 K | $8.35 B |
| 05/20/2026 | $6.46 | $6.44 (-0.31%) | $6.47 | $6.39 | 1.00 M | $8.31 B |
| 05/19/2026 | $6.38 | $6.50 (1.88%) | $6.60 | $6.36 | 1.64 M | $8.39 B |
| 05/18/2026 | $6.44 | $6.42 (-0.31%) | $6.45 | $6.33 | 1.03 M | $8.29 B |
| 05/15/2026 | $6.39 | $6.41 (0.31%) | $6.47 | $6.35 | 912.10 K | $8.27 B |
| 05/14/2026 | $6.58 | $6.57 (-0.15%) | $6.64 | $6.47 | 1.52 M | $8.48 B |
| 05/13/2026 | $6.64 | $6.82 (2.71%) | $6.97 | $6.64 | 3.35 M | $8.80 B |
| 05/12/2026 | $6.40 | $6.38 (-0.31%) | $6.45 | $6.28 | 1.56 M | $8.23 B |
| 05/11/2026 | $6.41 | $6.50 (1.4%) | $6.54 | $6.40 | 1.59 M | $8.39 B |
| 05/08/2026 | $6.40 | $6.37 (-0.47%) | $6.42 | $6.24 | 3.16 M | $8.22 B |
| 05/07/2026 | $6.15 | $6.00 (-2.44%) | $6.18 | $5.92 | 2.91 M | $7.74 B |
| 05/06/2026 | $5.64 | $5.62 (-0.35%) | $5.65 | $5.59 | 1.36 M | $7.25 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.
