ICF International, Inc. ICFI
81.26 USD -0.96 (-1.17%)
Regular-session close
81.26 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
80.39 Day range 82.71
59.90 52-week range 98.52
- YTD
- -4.74%
- 1 year
- +2.55%
ICFI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 82.71 | 82.71 | 80.39 | 81.26 | -0.96 | -1.17% | 109,387 |
| Nov 12, 2026 | 83.23 | 83.65 | 79.88 | 82.22 | -0.55 | -0.66% | 230,500 |
| Nov 11, 2026 | 81.52 | 83.07 | 81.40 | 82.77 | -0.13 | -0.16% | 163,500 |
| Nov 10, 2026 | 82.68 | 85.89 | 81.00 | 82.90 | +0.12 | +0.14% | 316,300 |
| Nov 9, 2026 | 80.41 | 84.66 | 78.61 | 82.78 | +3.10 | +3.89% | 247,200 |
| Nov 6, 2026 | 80.50 | 84.64 | 78.26 | 79.68 | -15.70 | -16.46% | 395,100 |
| Nov 5, 2026 | 100.04 | 100.63 | 94.60 | 95.38 | -1.53 | -1.58% | 242,000 |
| Nov 4, 2026 | 98.50 | 99.49 | 95.65 | 96.91 | -0.74 | -0.76% | 204,000 |
| Nov 3, 2026 | 98.09 | 99.39 | 95.58 | 97.65 | -0.87 | -0.88% | 113,600 |
| Nov 2, 2026 | 95.51 | 99.21 | 95.05 | 98.52 | +3.04 | +3.18% | 306,900 |
| Oct 30, 2026 | 95.75 | 97.97 | 93.88 | 95.48 | -0.36 | -0.38% | 261,300 |
| Oct 29, 2026 | 95.52 | 96.66 | 94.37 | 95.84 | +1.18 | +1.25% | 104,200 |
| Oct 28, 2026 | 94.99 | 95.84 | 93.39 | 94.66 | -0.73 | -0.77% | 133,400 |
| Oct 27, 2026 | 95.39 | 95.73 | 93.77 | 95.39 | -0.15 | -0.16% | 96,800 |
| Oct 26, 2026 | 94.24 | 97.07 | 94.24 | 95.54 | +1.14 | +1.21% | 163,900 |
| Oct 23, 2026 | 93.06 | 94.90 | 91.86 | 94.40 | +1.07 | +1.15% | 177,400 |
| Oct 22, 2026 | 91.00 | 93.60 | 91.00 | 93.33 | +3.38 | +3.76% | 231,300 |
| Oct 21, 2026 | 89.36 | 90.33 | 88.66 | 89.95 | +0.17 | +0.19% | 124,900 |
| Oct 20, 2026 | 89.88 | 90.94 | 88.72 | 89.78 | +1.32 | +1.49% | 151,300 |
| Oct 19, 2026 | 88.70 | 89.30 | 86.81 | 88.46 | -0.97 | -1.08% | 165,400 |
| Oct 16, 2026 | 89.29 | 90.49 | 88.54 | 89.43 | +0.66 | +0.74% | 114,300 |
| Oct 15, 2026 | 87.02 | 89.75 | 86.76 | 88.77 | +2.10 | +2.42% | 99,300 |
| Oct 14, 2026 | 86.88 | 88.26 | 85.89 | 86.67 | -0.77 | -0.88% | 130,200 |
| Oct 13, 2026 | 88.04 | 88.17 | 86.55 | 87.44 | -0.29 | -0.33% | 156,900 |
| Oct 12, 2026 | 87.62 | 88.11 | 86.57 | 87.73 | +0.18 | +0.21% | 138,900 |
| Oct 9, 2026 | 86.59 | 88.33 | 86.59 | 87.55 | +0.73 | +0.84% | 169,100 |
| Oct 8, 2026 | 83.22 | 87.67 | 82.84 | 86.82 | +3.97 | +4.79% | 276,100 |
| Oct 7, 2026 | 82.32 | 84.17 | 82.01 | 82.85 | -0.24 | -0.29% | 187,700 |
| Oct 6, 2026 | 83.50 | 85.02 | 82.81 | 83.09 | +0.23 | +0.28% | 186,100 |
| Oct 5, 2026 | 81.47 | 83.14 | 81.01 | 82.86 | +1.00 | +1.22% | 140,900 |
| Oct 2, 2026 | 85.20 | 85.84 | 81.80 | 81.86 | -3.11 | -3.66% | 115,800 |
| Oct 1, 2026 | 84.40 | 86.79 | 84.07 | 84.97 | +1.84 | +2.21% | 184,500 |
| Sep 30, 2026 | 83.50 | 84.09 | 82.67 | 83.13 | +0.01 | +0.01% | 162,000 |
| Sep 29, 2026 | 82.23 | 84.07 | 82.15 | 83.12 | +0.12 | +0.14% | 299,600 |
| Sep 28, 2026 | 83.17 | 83.41 | 81.96 | 83.00 | -0.56 | -0.67% | 140,500 |
| Sep 25, 2026 | 82.61 | 84.00 | 82.11 | 83.56 | +0.56 | +0.67% | 233,000 |
| Sep 24, 2026 | 84.04 | 84.04 | 82.26 | 83.00 | -0.68 | -0.81% | 141,900 |
| Sep 23, 2026 | 83.71 | 84.53 | 83.20 | 83.68 | +0.10 | +0.12% | 107,000 |
| Sep 22, 2026 | 84.75 | 84.75 | 82.66 | 83.58 | -0.52 | -0.62% | 263,600 |
| Sep 21, 2026 | 85.20 | 85.94 | 84.00 | 84.10 | -1.11 | -1.30% | 165,000 |
| Sep 18, 2026 | 86.68 | 87.00 | 84.92 | 85.21 | -1.47 | -1.70% | 304,500 |
| Sep 17, 2026 | 87.75 | 89.83 | 86.18 | 86.68 | -0.78 | -0.89% | 147,800 |
| Sep 16, 2026 | 88.42 | 89.49 | 87.04 | 87.46 | -1.35 | -1.52% | 280,300 |
| Sep 15, 2026 | 87.46 | 90.01 | 86.40 | 88.81 | +0.52 | +0.59% | 279,700 |
| Sep 14, 2026 | 87.23 | 88.38 | 86.80 | 88.29 | +2.34 | +2.72% | 126,200 |
| Sep 11, 2026 | 86.07 | 86.92 | 84.76 | 85.95 | +0.20 | +0.23% | 147,600 |
| Sep 10, 2026 | 86.29 | 87.10 | 85.60 | 85.75 | -0.44 | -0.51% | 106,400 |
| Sep 9, 2026 | 87.25 | 87.29 | 85.98 | 86.19 | -1.06 | -1.21% | 215,200 |
| Sep 8, 2026 | 86.83 | 87.37 | 83.45 | 87.25 | -0.75 | -0.85% | 166,000 |
| Sep 4, 2026 | 87.83 | 89.55 | 87.40 | 88.00 | -2.00 | -2.22% | 218,000 |
| Sep 3, 2026 | 89.66 | 90.70 | 88.33 | 90.00 | +1.68 | +1.90% | 144,200 |
| Sep 2, 2026 | 88.48 | 89.28 | 87.30 | 88.32 | -0.49 | -0.55% | 181,100 |
| Sep 1, 2026 | 88.83 | 90.75 | 88.18 | 88.81 | -0.29 | -0.33% | 195,700 |
| Aug 31, 2026 | 90.22 | 90.30 | 88.89 | 89.10 | -1.12 | -1.24% | 112,300 |
| Aug 28, 2026 | 91.04 | 91.72 | 90.03 | 90.22 | +0.42 | +0.47% | 100,100 |
| Aug 27, 2026 | 88.19 | 90.09 | 88.19 | 89.80 | +0.46 | +0.51% | 146,500 |
| Aug 26, 2026 | 88.83 | 89.70 | 88.13 | 89.34 | +0.96 | +1.09% | 106,700 |
| Aug 25, 2026 | 88.70 | 88.89 | 88.12 | 88.38 | -0.46 | -0.52% | 140,900 |
| Aug 24, 2026 | 89.22 | 89.53 | 88.22 | 88.84 | -0.17 | -0.19% | 152,200 |
| Aug 21, 2026 | 89.13 | 90.23 | 87.97 | 89.01 | -0.06 | -0.07% | 218,600 |
| Aug 20, 2026 | 89.98 | 91.00 | 88.57 | 89.07 | -0.92 | -1.02% | 110,100 |
| Aug 19, 2026 | 88.82 | 91.16 | 88.82 | 89.99 | +1.99 | +2.26% | 140,900 |
| Aug 18, 2026 | 86.50 | 89.13 | 86.50 | 88.00 | +1.50 | +1.73% | 195,500 |
| Aug 17, 2026 | 87.47 | 87.98 | 86.43 | 86.50 | -1.89 | -2.14% | 118,900 |
| Aug 14, 2026 | 89.27 | 90.46 | 87.74 | 88.39 | -0.89 | -1.00% | 139,500 |
65 days, newest first. Daily bars as drawn on the ICFI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.