5 DAY PERFORMANCE
+0.56%
1 MONTH PERFORMANCE
+18.53%
3 MONTH PERFORMANCE
+11.85%
6 MONTH PERFORMANCE
-1.54%
YEAR-TO-DATE PERFORMANCE
-17.00%
1 YEAR PERFORMANCE
-38.11%
ICF International, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $98.66 | $98.95 (0.29%) | $99.92 | $98.25 | 182.90 K | $1.82 B |
| 08/18/2025 | $98.00 | $98.20 (0.2%) | $99.23 | $97.63 | 181.50 K | $1.81 B |
| 08/15/2025 | $99.00 | $98.40 (-0.61%) | $101.34 | $97.74 | 330.00 K | $1.81 B |
| 08/14/2025 | $98.44 | $98.50 (0.06%) | $98.99 | $97.11 | 216.90 K | $1.81 B |
| 08/13/2025 | $95.72 | $99.66 (4.12%) | $99.98 | $94.99 | 272.12 K | $1.83 B |
| 08/12/2025 | $94.14 | $95.63 (1.58%) | $96.22 | $93.21 | 217.30 K | $1.76 B |
| 08/11/2025 | $95.11 | $94.40 (-0.75%) | $95.92 | $93.36 | 215.80 K | $1.74 B |
| 08/08/2025 | $92.08 | $94.84 (3%) | $95.29 | $91.89 | 310.92 K | $1.75 B |
| 08/07/2025 | $91.10 | $92.27 (1.28%) | $94.50 | $89.98 | 304.50 K | $1.70 B |
| 08/06/2025 | $91.03 | $90.65 (-0.42%) | $91.82 | $88.85 | 286.30 K | $1.67 B |
| 08/05/2025 | $89.67 | $90.39 (0.8%) | $91.36 | $89.63 | 184.90 K | $1.66 B |
| 08/04/2025 | $87.55 | $89.97 (2.76%) | $90.64 | $87.01 | 238.71 K | $1.66 B |
| 08/01/2025 | $89.99 | $88.45 (-1.71%) | $94.00 | $85.01 | 602.80 K | $1.63 B |
| 07/31/2025 | $81.95 | $83.89 (2.37%) | $85.94 | $81.95 | 242.40 K | $1.54 B |
| 07/30/2025 | $83.33 | $82.78 (-0.66%) | $84.10 | $82.10 | 98.30 K | $1.52 B |
| 07/29/2025 | $84.89 | $83.63 (-1.48%) | $84.89 | $83.26 | 137.73 K | $1.54 B |
| 07/28/2025 | $85.95 | $84.39 (-1.82%) | $85.95 | $83.85 | 154.74 K | $1.55 B |
| 07/25/2025 | $85.90 | $86.08 (0.21%) | $86.83 | $84.90 | 147.00 K | $1.59 B |
| 07/24/2025 | $86.05 | $86.20 (0.17%) | $87.30 | $85.03 | 91.60 K | $1.60 B |
| 07/23/2025 | $85.45 | $86.72 (1.49%) | $86.87 | $85.43 | 85.13 K | $1.60 B |
| 07/22/2025 | $83.35 | $84.70 (1.62%) | $85.80 | $83.35 | 130.10 K | $1.57 B |
| 07/21/2025 | $83.76 | $83.19 (-0.68%) | $84.51 | $82.96 | 93.90 K | $1.54 B |
| 07/18/2025 | $85.28 | $83.48 (-2.11%) | $86.17 | $83.41 | 110.90 K | $1.54 B |
| 07/17/2025 | $84.10 | $84.69 (0.7%) | $86.11 | $84.10 | 195.70 K | $1.57 B |
| 07/16/2025 | $85.23 | $83.97 (-1.48%) | $85.66 | $83.40 | 129.71 K | $1.55 B |
| 07/15/2025 | $88.05 | $84.94 (-3.53%) | $88.05 | $84.66 | 149.81 K | $1.57 B |
| 07/14/2025 | $87.56 | $87.80 (0.27%) | $88.97 | $87.38 | 178.51 K | $1.62 B |
| 07/11/2025 | $88.81 | $87.57 (-1.4%) | $88.93 | $85.14 | 313.32 K | $1.62 B |
| 07/10/2025 | $88.65 | $89.49 (0.95%) | $90.54 | $88.56 | 226.00 K | $1.66 B |
| 07/09/2025 | $88.36 | $88.91 (0.62%) | $89.06 | $87.26 | 105.91 K | $1.65 B |
| 07/08/2025 | $88.05 | $88.66 (0.69%) | $89.98 | $87.71 | 123.51 K | $1.64 B |
| 07/07/2025 | $87.60 | $88.39 (0.9%) | $89.02 | $87.55 | 101.30 K | $1.64 B |
| 07/03/2025 | $88.83 | $88.43 (-0.45%) | $89.43 | $88.04 | 53.35 K | $1.64 B |
| 07/02/2025 | $87.01 | $88.26 (1.44%) | $88.61 | $86.19 | 101.80 K | $1.63 B |
| 07/01/2025 | $84.61 | $87.16 (3.01%) | $88.52 | $84.61 | 192.31 K | $1.61 B |
| 06/30/2025 | $84.32 | $84.71 (0.46%) | $85.60 | $83.67 | 151.84 K | $1.57 B |
| 06/27/2025 | $85.16 | $84.26 (-1.06%) | $85.16 | $83.04 | 660.30 K | $1.56 B |
| 06/26/2025 | $84.44 | $85.21 (0.91%) | $85.26 | $83.51 | 148.14 K | $1.58 B |
| 06/25/2025 | $83.84 | $83.87 (0.04%) | $85.39 | $83.26 | 77.10 K | $1.55 B |
| 06/24/2025 | $83.99 | $83.92 (-0.08%) | $84.82 | $83.15 | 83.61 K | $1.55 B |
| 06/23/2025 | $82.79 | $83.80 (1.22%) | $83.94 | $82.01 | 123.30 K | $1.55 B |
| 06/20/2025 | $84.54 | $82.72 (-2.15%) | $84.54 | $81.95 | 168.40 K | $1.53 B |
| 06/18/2025 | $84.73 | $84.32 (-0.48%) | $86.00 | $83.49 | 123.40 K | $1.56 B |
| 06/17/2025 | $85.21 | $84.88 (-0.39%) | $86.24 | $84.81 | 91.10 K | $1.57 B |
| 06/16/2025 | $87.24 | $86.08 (-1.33%) | $87.28 | $85.01 | 119.61 K | $1.59 B |
| 06/13/2025 | $87.62 | $87.08 (-0.62%) | $89.14 | $85.73 | 180.20 K | $1.61 B |
| 06/12/2025 | $86.09 | $88.11 (2.35%) | $88.23 | $84.98 | 118.43 K | $1.63 B |
| 06/11/2025 | $86.61 | $86.26 (-0.4%) | $86.96 | $84.96 | 211.73 K | $1.60 B |
| 06/10/2025 | $87.22 | $85.70 (-1.74%) | $87.22 | $84.98 | 203.71 K | $1.59 B |
| 06/09/2025 | $84.70 | $83.82 (-1.04%) | $85.38 | $83.18 | 252.94 K | $1.55 B |
| 06/06/2025 | $83.31 | $84.21 (1.08%) | $84.97 | $82.14 | 138.84 K | $1.56 B |
| 06/05/2025 | $83.18 | $82.63 (-0.66%) | $83.18 | $81.80 | 121.40 K | $1.53 B |
| 06/04/2025 | $83.85 | $83.05 (-0.95%) | $84.37 | $82.73 | 117.30 K | $1.54 B |
| 06/03/2025 | $82.31 | $84.12 (2.2%) | $85.21 | $81.45 | 194.75 K | $1.56 B |
| 06/02/2025 | $85.47 | $82.01 (-4.05%) | $85.62 | $81.79 | 187.30 K | $1.52 B |
| 05/30/2025 | $85.83 | $85.92 (0.1%) | $86.38 | $84.68 | 167.50 K | $1.59 B |
| 05/29/2025 | $85.00 | $85.94 (1.11%) | $86.36 | $84.86 | 125.70 K | $1.59 B |
| 05/28/2025 | $86.57 | $84.64 (-2.23%) | $86.76 | $84.44 | 163.51 K | $1.57 B |
| 05/27/2025 | $85.77 | $86.75 (1.14%) | $87.35 | $84.19 | 147.22 K | $1.61 B |
| 05/23/2025 | $87.31 | $85.32 (-2.28%) | $87.31 | $84.67 | 275.50 K | $1.58 B |
| 05/22/2025 | $86.84 | $88.00 (1.34%) | $88.10 | $85.99 | 180.10 K | $1.63 B |
| 05/21/2025 | $87.36 | $87.20 (-0.18%) | $87.90 | $86.36 | 215.50 K | $1.61 B |
| 05/20/2025 | $87.17 | $88.47 (1.49%) | $88.71 | $86.97 | 151.72 K | $1.64 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.
