-
5 DAY PERFORMANCE
-0.30% -
1 MONTH PERFORMANCE
+2.14% -
3 MONTH PERFORMANCE
+24.15% -
6 MONTH PERFORMANCE
+13.41% -
YEAR-TO-DATE PERFORMANCE
+24.01% -
1 YEAR PERFORMANCE
+34.44%
ICF International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $160.48 | $159.87 (-0.38%) | $160.59 | $159.22 | 37,936 | $3.00 B |
| 08/19/2024 | $158.68 | $160.57 (1.19%) | $160.93 | $158.33 | 48,900 | $3.01 B |
| 08/16/2024 | $158.53 | $158.86 (0.21%) | $160.38 | $158.10 | 35,807 | $2.98 B |
| 08/15/2024 | $159.80 | $158.84 (-0.6%) | $160.30 | $157.67 | 81,600 | $2.98 B |
| 08/14/2024 | $157.42 | $158.14 (0.46%) | $158.28 | $155.66 | 76,700 | $2.96 B |
| 08/13/2024 | $156.33 | $157.07 (0.47%) | $157.66 | $154.23 | 94,353 | $2.94 B |
| 08/12/2024 | $155.89 | $154.98 (-0.58%) | $156.86 | $154.31 | 43,900 | $2.90 B |
| 08/09/2024 | $158.01 | $155.96 (-1.3%) | $158.22 | $155.64 | 75,483 | $2.92 B |
| 08/08/2024 | $155.90 | $157.82 (1.23%) | $159.49 | $155.62 | 97,712 | $2.96 B |
| 08/07/2024 | $154.19 | $155.28 (0.71%) | $157.57 | $154.19 | 106,419 | $2.91 B |
| 08/06/2024 | $152.15 | $153.50 (0.89%) | $157.16 | $152.15 | 83,081 | $2.88 B |
| 08/05/2024 | $153.78 | $152.90 (-0.57%) | $154.08 | $150.87 | 171,683 | $2.87 B |
| 08/02/2024 | $149.78 | $160.41 (7.1%) | $161.01 | $143.25 | 227,844 | $3.01 B |
| 08/01/2024 | $146.28 | $146.02 (-0.18%) | $147.04 | $143.12 | 124,665 | $2.74 B |
| 07/31/2024 | $147.27 | $147.10 (-0.12%) | $149.38 | $144.74 | 142,247 | $2.76 B |
| 07/30/2024 | $146.67 | $146.94 (0.18%) | $148.84 | $145.50 | 100,312 | $2.75 B |
| 07/29/2024 | $143.93 | $145.39 (1.01%) | $146.12 | $143.20 | 72,369 | $2.72 B |
| 07/26/2024 | $142.73 | $144.09 (0.95%) | $144.40 | $141.81 | 113,469 | $2.70 B |
| 07/25/2024 | $140.71 | $140.74 (0.02%) | $143.95 | $140.00 | 100,023 | $2.64 B |
| 07/24/2024 | $144.95 | $139.61 (-3.68%) | $145.35 | $139.32 | 100,772 | $2.62 B |
| 07/23/2024 | $142.26 | $145.11 (2%) | $145.28 | $142.24 | 78,005 | $2.72 B |
| 07/22/2024 | $140.43 | $142.52 (1.49%) | $142.82 | $139.83 | 73,350 | $2.67 B |
| 07/19/2024 | $141.29 | $140.51 (-0.55%) | $141.70 | $138.80 | 97,175 | $2.64 B |
| 07/18/2024 | $138.80 | $140.50 (1.22%) | $141.68 | $138.13 | 140,935 | $2.64 B |
| 07/17/2024 | $138.77 | $139.63 (0.62%) | $140.99 | $138.39 | 325,826 | $2.62 B |
| 07/16/2024 | $134.95 | $138.46 (2.6%) | $138.77 | $133.52 | 211,774 | $2.60 B |
| 07/15/2024 | $132.50 | $133.64 (0.86%) | $135.41 | $132.09 | 308,354 | $2.51 B |
| 07/12/2024 | $132.29 | $132.86 (0.43%) | $134.06 | $131.00 | 273,756 | $2.49 B |
| 07/11/2024 | $131.42 | $131.00 (-0.32%) | $132.72 | $130.00 | 186,672 | $2.46 B |
| 07/10/2024 | $130.33 | $129.47 (-0.66%) | $130.90 | $128.98 | 210,231 | $2.43 B |
| 07/09/2024 | $133.14 | $129.65 (-2.62%) | $133.14 | $129.43 | 143,852 | $2.43 B |
| 07/08/2024 | $134.42 | $132.77 (-1.23%) | $135.84 | $132.58 | 85,650 | $2.49 B |
| 07/05/2024 | $134.37 | $133.94 (-0.32%) | $134.70 | $132.42 | 73,141 | $2.51 B |