-
5 DAY PERFORMANCE
-1.30% -
1 MONTH PERFORMANCE
-21.22% -
3 MONTH PERFORMANCE
-15.45% -
6 MONTH PERFORMANCE
-6.43% -
YEAR-TO-DATE PERFORMANCE
+0.99% -
1 YEAR PERFORMANCE
+5.02%
ICF International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $137.91 | $135.53 (-1.73%) | $138.55 | $135.30 | 174,772 | $2.54 B |
| 11/20/2024 | $133.82 | $136.48 (1.99%) | $136.73 | $133.11 | 230,000 | $2.56 B |
| 11/19/2024 | $135.27 | $133.46 (-1.34%) | $139.01 | $133.00 | 264,419 | $2.50 B |
| 11/18/2024 | $136.85 | $135.27 (-1.15%) | $138.50 | $132.53 | 309,700 | $2.54 B |
| 11/15/2024 | $155.79 | $137.20 (-11.93%) | $155.79 | $133.02 | 1.12 M | $2.57 B |
| 11/14/2024 | $167.05 | $154.99 (-7.22%) | $167.55 | $154.74 | 373,300 | $2.91 B |
| 11/13/2024 | $168.62 | $167.34 (-0.76%) | $173.11 | $166.78 | 217,700 | $3.14 B |
| 11/12/2024 | $170.92 | $168.49 (-1.42%) | $172.05 | $168.08 | 181,400 | $3.16 B |
| 11/11/2024 | $172.91 | $170.57 (-1.35%) | $174.90 | $169.55 | 117,800 | $3.20 B |
| 11/08/2024 | $169.93 | $171.64 (1.01%) | $172.78 | $169.06 | 206,300 | $3.22 B |
| 11/07/2024 | $170.14 | $168.75 (-0.82%) | $173.80 | $168.36 | 179,216 | $3.16 B |
| 11/06/2024 | $178.95 | $169.81 (-5.11%) | $179.67 | $168.47 | 290,635 | $3.18 B |
| 11/05/2024 | $169.51 | $171.00 (0.88%) | $173.75 | $169.51 | 97,027 | $3.21 B |
| 11/04/2024 | $170.40 | $169.51 (-0.52%) | $170.56 | $167.79 | 116,709 | $3.18 B |
| 11/01/2024 | $171.05 | $167.77 (-1.92%) | $171.05 | $152.10 | 190,302 | $3.15 B |
| 10/31/2024 | $171.03 | $168.59 (-1.43%) | $172.37 | $168.23 | 109,950 | $3.16 B |
| 10/30/2024 | $168.39 | $171.10 (1.61%) | $173.59 | $167.62 | 85,832 | $3.21 B |
| 10/29/2024 | $172.00 | $169.36 (-1.53%) | $173.04 | $168.31 | 155,609 | $3.18 B |
| 10/28/2024 | $168.52 | $172.94 (2.62%) | $173.02 | $168.52 | 67,500 | $3.24 B |
| 10/25/2024 | $167.96 | $168.11 (0.09%) | $169.01 | $166.24 | 85,600 | $3.15 B |
| 10/24/2024 | $169.25 | $167.16 (-1.23%) | $169.41 | $167.05 | 64,304 | $3.13 B |
| 10/23/2024 | $168.53 | $169.72 (0.71%) | $170.80 | $168.53 | 35,703 | $3.18 B |
| 10/22/2024 | $171.64 | $169.49 (-1.25%) | $172.90 | $169.49 | 62,201 | $3.18 B |
| 10/21/2024 | $173.05 | $171.89 (-0.67%) | $174.19 | $170.64 | 87,428 | $3.22 B |
| 10/18/2024 | $175.32 | $173.25 (-1.18%) | $178.18 | $171.81 | 75,147 | $3.25 B |
| 10/17/2024 | $176.59 | $175.05 (-0.87%) | $177.00 | $173.22 | 71,300 | $3.28 B |
| 10/16/2024 | $168.32 | $176.06 (4.6%) | $177.01 | $167.03 | 147,600 | $3.30 B |
| 10/15/2024 | $167.62 | $168.00 (0.23%) | $169.22 | $167.51 | 140,431 | $3.15 B |
| 10/14/2024 | $167.76 | $168.02 (0.15%) | $169.25 | $166.77 | 114,400 | $3.15 B |
| 10/11/2024 | $168.67 | $168.36 (-0.18%) | $170.80 | $168.08 | 91,330 | $3.15 B |
| 10/10/2024 | $167.35 | $167.98 (0.38%) | $168.33 | $166.78 | 76,540 | $3.15 B |
| 10/09/2024 | $168.11 | $168.63 (0.31%) | $169.94 | $167.57 | 40,043 | $3.16 B |
| 10/08/2024 | $166.80 | $168.20 (0.84%) | $168.43 | $166.10 | 56,904 | $3.15 B |
| 10/07/2024 | $165.43 | $165.94 (0.31%) | $166.09 | $164.38 | 47,800 | $3.11 B |
| 10/04/2024 | $166.64 | $166.39 (-0.15%) | $167.14 | $164.99 | 83,400 | $3.12 B |
| 10/03/2024 | $164.03 | $164.93 (0.55%) | $166.09 | $163.77 | 50,200 | $3.09 B |
| 10/02/2024 | $166.00 | $164.57 (-0.86%) | $167.32 | $164.05 | 55,938 | $3.08 B |
| 10/01/2024 | $166.08 | $166.39 (0.19%) | $167.79 | $165.27 | 63,700 | $3.12 B |
| 09/30/2024 | $165.42 | $166.79 (0.83%) | $167.47 | $164.32 | 77,900 | $3.13 B |
| 09/27/2024 | $165.09 | $165.71 (0.38%) | $167.01 | $164.77 | 77,700 | $3.11 B |
| 09/26/2024 | $168.54 | $164.61 (-2.33%) | $168.54 | $163.51 | 121,600 | $3.08 B |
| 09/25/2024 | $169.15 | $167.32 (-1.08%) | $169.39 | $167.32 | 72,200 | $3.14 B |
| 09/24/2024 | $169.32 | $168.91 (-0.24%) | $169.70 | $167.09 | 49,936 | $3.17 B |
| 09/23/2024 | $168.18 | $169.48 (0.77%) | $169.76 | $168.18 | 52,241 | $3.18 B |
| 09/20/2024 | $169.21 | $167.51 (-1%) | $169.79 | $167.30 | 236,900 | $3.14 B |
| 09/19/2024 | $166.50 | $168.26 (1.06%) | $168.41 | $163.87 | 88,518 | $3.15 B |
| 09/18/2024 | $164.32 | $164.00 (-0.19%) | $167.26 | $162.40 | 70,118 | $3.07 B |
| 09/17/2024 | $170.12 | $164.76 (-3.15%) | $170.33 | $164.46 | 101,645 | $3.09 B |
| 09/16/2024 | $168.48 | $169.40 (0.55%) | $170.47 | $168.10 | 79,650 | $3.17 B |
| 09/13/2024 | $166.47 | $167.83 (0.82%) | $167.93 | $166.18 | 77,923 | $3.14 B |
| 09/12/2024 | $163.47 | $165.35 (1.15%) | $165.51 | $163.31 | 88,300 | $3.10 B |
| 09/11/2024 | $162.17 | $162.52 (0.22%) | $163.09 | $159.26 | 69,200 | $3.05 B |
| 09/10/2024 | $161.94 | $162.68 (0.46%) | $163.22 | $161.55 | 52,500 | $3.05 B |
| 09/09/2024 | $159.54 | $161.80 (1.42%) | $164.18 | $159.54 | 91,600 | $3.03 B |
| 09/06/2024 | $162.64 | $159.26 (-2.08%) | $162.64 | $158.73 | 72,800 | $2.98 B |
| 09/05/2024 | $162.76 | $162.80 (0.02%) | $164.14 | $160.08 | 90,400 | $3.05 B |
| 09/04/2024 | $163.47 | $162.80 (-0.41%) | $166.22 | $161.13 | 64,540 | $3.05 B |
| 09/03/2024 | $164.90 | $163.46 (-0.87%) | $167.91 | $163.43 | 107,000 | $3.06 B |
| 08/30/2024 | $163.76 | $165.76 (1.22%) | $165.84 | $163.19 | 84,200 | $3.11 B |
| 08/29/2024 | $164.43 | $163.78 (-0.4%) | $165.63 | $163.27 | 51,100 | $3.07 B |
| 08/28/2024 | $162.94 | $163.31 (0.23%) | $164.84 | $162.62 | 171,633 | $3.06 B |
| 08/27/2024 | $161.83 | $163.02 (0.74%) | $163.62 | $160.63 | 42,600 | $3.05 B |
| 08/26/2024 | $163.39 | $162.43 (-0.59%) | $164.59 | $162.34 | 75,700 | $3.04 B |
| 08/23/2024 | $160.37 | $163.09 (1.7%) | $163.10 | $159.69 | 87,141 | $3.06 B |
| 08/22/2024 | $159.95 | $159.59 (-0.23%) | $161.29 | $157.44 | 40,400 | $2.99 B |
| 08/21/2024 | $160.89 | $160.17 (-0.45%) | $161.19 | $159.44 | 51,700 | $3.00 B |