5 DAY PERFORMANCE
+9.39%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
-10.34%
6 MONTH PERFORMANCE
+3.32%
YEAR-TO-DATE PERFORMANCE
-28.39%
1 YEAR PERFORMANCE
-35.81%
ICF International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $84.77 | $85.37 (0.71%) | $86.81 | $84.01 | 179.30 K | $1.57 B |
| 12/03/2025 | $81.18 | $83.61 (2.99%) | $83.65 | $81.15 | 135.10 K | $1.54 B |
| 12/02/2025 | $79.73 | $81.61 (2.36%) | $82.90 | $78.79 | 232.50 K | $1.50 B |
| 12/01/2025 | $77.83 | $77.87 (0.05%) | $78.87 | $76.79 | 150.20 K | $1.44 B |
| 11/28/2025 | $78.82 | $78.04 (-0.99%) | $79.18 | $77.80 | 104.60 K | $1.44 B |
| 11/26/2025 | $78.24 | $78.98 (0.95%) | $79.23 | $77.84 | 141.40 K | $1.46 B |
| 11/25/2025 | $77.27 | $78.43 (1.5%) | $79.40 | $77.11 | 181.01 K | $1.45 B |
| 11/24/2025 | $77.95 | $76.67 (-1.64%) | $78.00 | $75.75 | 147.00 K | $1.41 B |
| 11/21/2025 | $76.61 | $78.02 (1.84%) | $78.74 | $76.45 | 139.62 K | $1.44 B |
| 11/20/2025 | $76.80 | $76.49 (-0.4%) | $77.58 | $75.55 | 196.00 K | $1.41 B |
| 11/19/2025 | $76.78 | $76.48 (-0.39%) | $78.87 | $75.99 | 176.40 K | $1.41 B |
| 11/18/2025 | $77.05 | $77.20 (0.19%) | $78.53 | $76.21 | 181.50 K | $1.42 B |
| 11/17/2025 | $77.91 | $76.65 (-1.62%) | $78.14 | $76.52 | 166.10 K | $1.41 B |
| 11/14/2025 | $77.71 | $78.05 (0.44%) | $79.18 | $76.62 | 205.60 K | $1.44 B |
| 11/13/2025 | $79.22 | $79.24 (0.03%) | $80.81 | $78.72 | 157.90 K | $1.46 B |
| 11/12/2025 | $80.15 | $78.85 (-1.62%) | $81.20 | $78.54 | 122.41 K | $1.45 B |
| 11/11/2025 | $83.71 | $80.18 (-4.22%) | $83.87 | $78.50 | 163.50 K | $1.48 B |
| 11/10/2025 | $81.91 | $83.14 (1.5%) | $84.20 | $81.15 | 263.33 K | $1.53 B |
| 11/07/2025 | $81.59 | $81.81 (0.27%) | $82.27 | $80.19 | 214.02 K | $1.51 B |
| 11/06/2025 | $82.84 | $81.46 (-1.67%) | $82.93 | $80.42 | 270.22 K | $1.50 B |
| 11/05/2025 | $80.87 | $83.19 (2.87%) | $83.61 | $80.56 | 234.51 K | $1.53 B |
| 11/04/2025 | $79.11 | $80.66 (1.96%) | $82.33 | $79.01 | 282.40 K | $1.49 B |
| 11/03/2025 | $80.48 | $78.96 (-1.89%) | $81.02 | $78.79 | 190.90 K | $1.46 B |
| 10/31/2025 | $77.47 | $80.28 (3.63%) | $81.61 | $72.03 | 501.12 K | $1.48 B |
| 10/30/2025 | $84.79 | $85.46 (0.79%) | $86.46 | $84.68 | 199.20 K | $1.58 B |
| 10/29/2025 | $87.41 | $85.59 (-2.08%) | $88.68 | $85.00 | 229.60 K | $1.58 B |
| 10/28/2025 | $87.19 | $88.14 (1.09%) | $89.41 | $86.62 | 332.30 K | $1.62 B |
| 10/27/2025 | $90.06 | $87.94 (-2.35%) | $90.06 | $87.66 | 178.60 K | $1.62 B |
| 10/24/2025 | $91.23 | $90.11 (-1.23%) | $91.23 | $86.49 | 241.44 K | $1.66 B |
| 10/23/2025 | $89.87 | $90.84 (1.08%) | $91.42 | $89.59 | 81.05 K | $1.67 B |
| 10/22/2025 | $90.97 | $89.56 (-1.55%) | $91.61 | $89.32 | 122.10 K | $1.65 B |
| 10/21/2025 | $90.69 | $91.19 (0.55%) | $91.29 | $89.77 | 80.05 K | $1.68 B |
| 10/20/2025 | $88.17 | $90.72 (2.89%) | $91.09 | $88.17 | 112.60 K | $1.67 B |
| 10/17/2025 | $86.31 | $88.17 (2.16%) | $88.24 | $85.75 | 149.71 K | $1.62 B |
| 10/16/2025 | $86.81 | $86.55 (-0.3%) | $87.31 | $85.49 | 189.03 K | $1.59 B |
| 10/15/2025 | $86.58 | $86.33 (-0.29%) | $88.55 | $85.31 | 151.02 K | $1.59 B |
| 10/14/2025 | $86.59 | $86.71 (0.14%) | $87.65 | $85.42 | 260.30 K | $1.60 B |
| 10/13/2025 | $86.80 | $86.85 (0.06%) | $87.86 | $85.71 | 177.70 K | $1.60 B |
| 10/10/2025 | $88.70 | $86.54 (-2.44%) | $89.30 | $86.20 | 225.03 K | $1.59 B |
| 10/09/2025 | $92.37 | $88.30 (-4.41%) | $92.50 | $87.51 | 195.54 K | $1.62 B |
| 10/08/2025 | $93.05 | $92.60 (-0.48%) | $93.22 | $91.84 | 100.60 K | $1.70 B |
| 10/07/2025 | $94.71 | $92.45 (-2.39%) | $94.96 | $92.21 | 154.03 K | $1.70 B |
| 10/06/2025 | $94.24 | $94.59 (0.37%) | $95.28 | $93.78 | 108.10 K | $1.74 B |
| 10/03/2025 | $94.16 | $94.15 (-0.01%) | $95.66 | $94.01 | 155.10 K | $1.73 B |
| 10/02/2025 | $94.39 | $93.96 (-0.46%) | $94.89 | $92.69 | 102.73 K | $1.73 B |
| 10/01/2025 | $92.92 | $94.49 (1.69%) | $94.68 | $91.85 | 104.83 K | $1.74 B |
| 09/30/2025 | $92.75 | $92.80 (0.05%) | $94.02 | $92.43 | 162.20 K | $1.71 B |
| 09/29/2025 | $93.22 | $93.10 (-0.13%) | $94.27 | $91.84 | 188.32 K | $1.71 B |
| 09/26/2025 | $92.71 | $93.04 (0.36%) | $93.29 | $91.60 | 108.44 K | $1.71 B |
| 09/25/2025 | $94.60 | $92.19 (-2.55%) | $95.63 | $90.56 | 163.70 K | $1.70 B |
| 09/24/2025 | $94.33 | $94.85 (0.55%) | $95.74 | $93.67 | 118.24 K | $1.75 B |
| 09/23/2025 | $96.60 | $94.13 (-2.56%) | $97.63 | $93.47 | 293.90 K | $1.73 B |
| 09/22/2025 | $95.38 | $96.00 (0.65%) | $96.36 | $94.00 | 252.91 K | $1.77 B |
| 09/19/2025 | $97.92 | $95.19 (-2.79%) | $98.68 | $95.00 | 224.12 K | $1.75 B |
| 09/18/2025 | $96.81 | $97.77 (0.99%) | $98.49 | $96.34 | 137.80 K | $1.80 B |
| 09/17/2025 | $100.19 | $96.61 (-3.57%) | $101.50 | $96.48 | 185.14 K | $1.78 B |
| 09/16/2025 | $99.70 | $100.58 (0.88%) | $101.01 | $99.05 | 254.20 K | $1.85 B |
| 09/15/2025 | $99.01 | $99.70 (0.7%) | $101.09 | $98.23 | 336.70 K | $1.83 B |
| 09/12/2025 | $98.99 | $99.31 (0.32%) | $100.01 | $97.84 | 164.92 K | $1.83 B |
| 09/11/2025 | $95.96 | $98.86 (3.02%) | $99.10 | $95.07 | 129.40 K | $1.82 B |
| 09/10/2025 | $95.93 | $95.96 (0.03%) | $96.67 | $94.12 | 250.90 K | $1.77 B |
| 09/09/2025 | $95.50 | $96.23 (0.76%) | $96.83 | $94.42 | 141.90 K | $1.77 B |
| 09/08/2025 | $95.07 | $95.50 (0.45%) | $95.68 | $93.48 | 122.22 K | $1.76 B |
| 09/05/2025 | $94.39 | $95.21 (0.87%) | $96.04 | $93.37 | 116.80 K | $1.75 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.
