5 DAY PERFORMANCE
-6.46%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
-2.19%
6 MONTH PERFORMANCE
-14.38%
YEAR-TO-DATE PERFORMANCE
-6.13%
1 YEAR PERFORMANCE
-12.56%
ICL Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.38 | $5.36 (-0.37%) | $5.44 | $5.32 | 518.84 K | |
| 02/18/2026 | $5.54 | $5.50 (-0.72%) | $5.56 | $5.45 | 2.81 M | $7.10 B |
| 02/17/2026 | $5.70 | $5.78 (1.4%) | $5.82 | $5.68 | 1.15 M | $7.46 B |
| 02/13/2026 | $5.70 | $5.73 (0.53%) | $5.77 | $5.68 | 757.70 K | $7.40 B |
| 02/12/2026 | $5.82 | $5.73 (-1.55%) | $5.87 | $5.68 | 1.46 M | $7.40 B |
| 02/11/2026 | $5.67 | $5.75 (1.41%) | $5.75 | $5.66 | 1.28 M | $7.42 B |
| 02/10/2026 | $5.65 | $5.70 (0.88%) | $5.74 | $5.65 | 1.09 M | $7.36 B |
| 02/09/2026 | $5.48 | $5.62 (2.55%) | $5.64 | $5.47 | 2.27 M | $7.25 B |
| 02/06/2026 | $5.42 | $5.49 (1.29%) | $5.49 | $5.40 | 789.06 K | $7.09 B |
| 02/05/2026 | $5.47 | $5.42 (-0.91%) | $5.51 | $5.41 | 1.75 M | $7.00 B |
| 02/04/2026 | $5.52 | $5.54 (0.36%) | $5.62 | $5.44 | 2.65 M | $7.15 B |
| 02/03/2026 | $5.47 | $5.53 (1.1%) | $5.53 | $5.43 | 1.45 M | $7.14 B |
| 02/02/2026 | $5.37 | $5.36 (-0.19%) | $5.43 | $5.35 | 1.28 M | $6.92 B |
| 01/30/2026 | $5.43 | $5.35 (-1.47%) | $5.48 | $5.32 | 1.80 M | $6.91 B |
| 01/29/2026 | $5.46 | $5.47 (0.18%) | $5.51 | $5.40 | 1.10 M | $7.06 B |
| 01/28/2026 | $5.49 | $5.47 (-0.36%) | $5.51 | $5.40 | 879.36 K | $7.06 B |
| 01/27/2026 | $5.40 | $5.49 (1.67%) | $5.51 | $5.40 | 1.17 M | $7.09 B |
| 01/26/2026 | $5.45 | $5.39 (-1.1%) | $5.48 | $5.38 | 1.51 M | $6.96 B |
| 01/23/2026 | $5.36 | $5.40 (0.75%) | $5.44 | $5.35 | 1.13 M | $6.97 B |
| 01/22/2026 | $5.30 | $5.38 (1.51%) | $5.46 | $5.30 | 2.23 M | $6.94 B |
| 01/21/2026 | $5.28 | $5.38 (1.89%) | $5.38 | $5.26 | 1.85 M | $6.94 B |
| 01/20/2026 | $5.21 | $5.33 (2.3%) | $5.34 | $5.21 | 1.46 M | $6.88 B |
| 01/16/2026 | $5.36 | $5.33 (-0.56%) | $5.36 | $5.30 | 1.35 M | $6.88 B |
| 01/15/2026 | $5.57 | $5.53 (-0.72%) | $5.58 | $5.50 | 1.08 M | $7.14 B |
| 01/14/2026 | $5.38 | $5.51 (2.42%) | $5.53 | $5.38 | 2.78 M | $7.11 B |
| 01/13/2026 | $5.42 | $5.41 (-0.18%) | $5.46 | $5.40 | 1.50 M | $6.98 B |
| 01/12/2026 | $5.42 | $5.39 (-0.55%) | $5.48 | $5.38 | 823.94 K | $6.96 B |
| 01/09/2026 | $5.56 | $5.59 (0.54%) | $5.64 | $5.53 | 1.44 M | $7.21 B |
| 01/08/2026 | $5.49 | $5.57 (1.46%) | $5.60 | $5.49 | 1.43 M | $7.19 B |
| 01/07/2026 | $5.55 | $5.54 (-0.18%) | $5.57 | $5.50 | 720.52 K | $7.15 B |
| 01/06/2026 | $5.59 | $5.57 (-0.36%) | $5.61 | $5.56 | 618.80 K | $7.19 B |
| 01/05/2026 | $5.75 | $5.64 (-1.91%) | $5.75 | $5.60 | 1.13 M | $7.28 B |
| 01/02/2026 | $5.76 | $5.79 (0.52%) | $5.84 | $5.74 | 1.23 M | $7.47 B |
| 12/31/2025 | $5.56 | $5.71 (2.7%) | $5.76 | $5.53 | 1.93 M | $7.37 B |
| 12/30/2025 | $5.62 | $5.54 (-1.42%) | $5.64 | $5.53 | 1.23 M | $7.15 B |
| 12/29/2025 | $5.65 | $5.54 (-1.95%) | $5.67 | $5.52 | 1.56 M | $7.15 B |
| 12/26/2025 | $5.55 | $5.54 (-0.18%) | $5.56 | $5.48 | 993.90 K | $7.15 B |
| 12/24/2025 | $5.35 | $5.35 (0%) | $5.38 | $5.34 | 991.14 K | $6.91 B |
| 12/23/2025 | $5.11 | $5.18 (1.37%) | $5.19 | $5.10 | 724.01 K | $6.69 B |
| 12/22/2025 | $5.08 | $5.08 (0%) | $5.11 | $5.04 | 889.50 K | $6.56 B |
| 12/19/2025 | $4.95 | $4.98 (0.61%) | $5.00 | $4.95 | 728.60 K | $6.43 B |
| 12/18/2025 | $5.00 | $4.96 (-0.8%) | $5.05 | $4.96 | 1.01 M | $6.40 B |
| 12/17/2025 | $4.90 | $4.88 (-0.41%) | $4.94 | $4.85 | 1.29 M | $6.30 B |
| 12/16/2025 | $4.95 | $4.93 (-0.4%) | $4.98 | $4.93 | 658.42 K | $6.36 B |
| 12/15/2025 | $5.00 | $4.98 (-0.4%) | $5.01 | $4.91 | 989.24 K | $6.43 B |
| 12/12/2025 | $5.06 | $5.07 (0.2%) | $5.11 | $5.02 | 930.65 K | $6.54 B |
| 12/11/2025 | $4.96 | $5.05 (1.81%) | $5.08 | $4.96 | 1.23 M | $6.52 B |
| 12/10/2025 | $4.94 | $4.96 (0.4%) | $4.98 | $4.88 | 1.09 M | $6.40 B |
| 12/09/2025 | $5.00 | $5.04 (0.8%) | $5.08 | $4.97 | 868.86 K | $6.50 B |
| 12/08/2025 | $5.16 | $5.10 (-1.16%) | $5.16 | $5.08 | 1.49 M | $6.58 B |
| 12/05/2025 | $5.22 | $5.18 (-0.77%) | $5.24 | $5.16 | 1.07 M | $6.69 B |
| 12/04/2025 | $5.25 | $5.18 (-1.33%) | $5.26 | $5.17 | 735.95 K | $6.69 B |
| 12/03/2025 | $5.20 | $5.25 (0.96%) | $5.34 | $5.15 | 1.50 M | $6.78 B |
| 12/02/2025 | $5.60 | $5.62 (0.36%) | $5.63 | $5.56 | 624.59 K | $7.25 B |
| 12/01/2025 | $5.53 | $5.57 (0.72%) | $5.58 | $5.52 | 707.00 K | $7.19 B |
| 11/28/2025 | $5.56 | $5.59 (0.54%) | $5.60 | $5.51 | 395.00 K | $7.21 B |
| 11/26/2025 | $5.48 | $5.51 (0.55%) | $5.53 | $5.47 | 502.05 K | $7.11 B |
| 11/25/2025 | $5.47 | $5.54 (1.28%) | $5.56 | $5.46 | 732.21 K | $7.15 B |
| 11/24/2025 | $5.36 | $5.46 (1.87%) | $5.51 | $5.36 | 1.24 M | $7.05 B |
| 11/21/2025 | $5.27 | $5.39 (2.28%) | $5.40 | $5.27 | 929.10 K | $6.96 B |
| 11/20/2025 | $5.45 | $5.28 (-3.12%) | $5.51 | $5.28 | 1.32 M | $6.81 B |
| 11/19/2025 | $5.47 | $5.48 (0.18%) | $5.51 | $5.42 | 938.31 K | $7.07 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.
