5 DAY PERFORMANCE
+1.84%
1 MONTH PERFORMANCE
+7.10%
3 MONTH PERFORMANCE
+15.81%
6 MONTH PERFORMANCE
+13.44%
YEAR-TO-DATE PERFORMANCE
-0.60%
1 YEAR PERFORMANCE
-0.60%
ICL Group Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $4.90 | $4.98 (1.63%) | $4.99 | $4.89 | 310,783 | $6.43 B |
| 12/23/2024 | $4.87 | $4.89 (0.41%) | $4.89 | $4.81 | 744,013 | $6.31 B |
| 12/20/2024 | $4.80 | $4.89 (1.87%) | $4.94 | $4.77 | 615,400 | $6.31 B |
| 12/19/2024 | $4.85 | $4.85 (0%) | $4.89 | $4.79 | 725,610 | $6.26 B |
| 12/18/2024 | $4.94 | $4.83 (-2.23%) | $4.98 | $4.80 | 780,837 | $6.23 B |
| 12/17/2024 | $4.94 | $4.97 (0.61%) | $5.02 | $4.92 | 974,200 | $6.41 B |
| 12/16/2024 | $5.03 | $4.98 (-0.99%) | $5.03 | $4.94 | 718,934 | $6.43 B |
| 12/13/2024 | $5.14 | $5.10 (-0.78%) | $5.14 | $5.03 | 363,928 | $6.58 B |
| 12/12/2024 | $5.12 | $5.13 (0.2%) | $5.16 | $5.11 | 568,453 | $6.62 B |
| 12/11/2024 | $5.11 | $5.12 (0.2%) | $5.14 | $5.06 | 569,100 | $6.61 B |
| 12/10/2024 | $5.05 | $5.02 (-0.59%) | $5.06 | $4.97 | 851,500 | $6.48 B |
| 12/09/2024 | $5.08 | $5.09 (0.2%) | $5.21 | $5.07 | 1.31 M | $6.57 B |
| 12/06/2024 | $4.89 | $4.98 (1.84%) | $5.03 | $4.80 | 1.84 M | $6.43 B |
| 12/05/2024 | $4.94 | $4.86 (-1.62%) | $4.97 | $4.82 | 1.75 M | $6.27 B |
| 12/04/2024 | $5.00 | $5.01 (0.2%) | $5.05 | $4.98 | 1.85 M | $6.46 B |
| 12/03/2024 | $4.85 | $4.90 (1.03%) | $4.91 | $4.82 | 1.05 M | $6.32 B |
| 12/02/2024 | $4.56 | $4.61 (1.1%) | $4.63 | $4.56 | 770,058 | $5.95 B |
| 11/29/2024 | $4.54 | $4.58 (0.88%) | $4.59 | $4.52 | 401,800 | $5.91 B |
| 11/27/2024 | $4.60 | $4.56 (-0.87%) | $4.61 | $4.54 | 703,500 | $5.88 B |
| 11/26/2024 | $4.67 | $4.65 (-0.43%) | $4.68 | $4.62 | 663,023 | $6.00 B |
| 11/25/2024 | $4.70 | $4.71 (0.21%) | $4.78 | $4.68 | 1.09 M | $6.08 B |
| 11/22/2024 | $4.62 | $4.63 (0.22%) | $4.65 | $4.56 | 485,126 | $5.97 B |
| 11/21/2024 | $4.45 | $4.62 (3.82%) | $4.62 | $4.45 | 669,226 | $5.96 B |
| 11/20/2024 | $4.37 | $4.44 (1.6%) | $4.44 | $4.36 | 476,409 | $5.73 B |
| 11/19/2024 | $4.38 | $4.38 (0%) | $4.42 | $4.35 | 883,200 | $5.65 B |
| 11/18/2024 | $4.43 | $4.51 (1.81%) | $4.54 | $4.41 | 924,329 | $5.82 B |
| 11/15/2024 | $4.40 | $4.42 (0.45%) | $4.49 | $4.37 | 836,941 | $5.70 B |
| 11/14/2024 | $4.32 | $4.41 (2.08%) | $4.41 | $4.31 | 907,726 | $5.69 B |
| 11/13/2024 | $4.28 | $4.30 (0.47%) | $4.39 | $4.26 | 1.04 M | $5.55 B |
| 11/12/2024 | $4.30 | $4.28 (-0.47%) | $4.34 | $4.23 | 1.30 M | $5.52 B |
| 11/11/2024 | $4.34 | $4.39 (1.15%) | $4.47 | $4.32 | 2.29 M | $5.66 B |
| 11/08/2024 | $4.24 | $4.14 (-2.36%) | $4.24 | $4.11 | 647,600 | $5.34 B |
| 11/07/2024 | $4.15 | $4.23 (1.93%) | $4.25 | $4.14 | 954,300 | $5.46 B |
| 11/06/2024 | $4.35 | $4.27 (-1.84%) | $4.36 | $4.22 | 685,800 | $5.51 B |
| 11/05/2024 | $4.35 | $4.32 (-0.69%) | $4.38 | $4.31 | 752,321 | $5.57 B |
| 11/04/2024 | $4.42 | $4.44 (0.45%) | $4.50 | $4.39 | 1.38 M | $5.73 B |
| 11/01/2024 | $4.13 | $4.15 (0.48%) | $4.16 | $4.11 | 310,900 | $5.35 B |
| 10/31/2024 | $4.15 | $4.12 (-0.72%) | $4.17 | $4.11 | 404,108 | $5.31 B |
| 10/30/2024 | $4.13 | $4.17 (0.97%) | $4.23 | $4.12 | 650,100 | $5.38 B |
| 10/29/2024 | $4.09 | $4.11 (0.49%) | $4.13 | $4.05 | 815,400 | $5.30 B |
| 10/28/2024 | $4.13 | $4.14 (0.24%) | $4.14 | $4.09 | 673,616 | $5.34 B |
| 10/25/2024 | $4.11 | $4.09 (-0.49%) | $4.12 | $4.07 | 543,734 | $5.28 B |
| 10/24/2024 | $4.10 | $4.11 (0.24%) | $4.12 | $4.03 | 437,600 | $5.30 B |
| 10/23/2024 | $4.08 | $4.10 (0.49%) | $4.13 | $4.07 | 371,272 | $5.29 B |
| 10/22/2024 | $4.20 | $4.11 (-2.14%) | $4.20 | $4.11 | 616,544 | $5.30 B |
| 10/21/2024 | $4.17 | $4.21 (0.96%) | $4.22 | $4.12 | 1.03 M | $5.43 B |
| 10/18/2024 | $4.06 | $4.07 (0.25%) | $4.09 | $4.05 | 537,848 | $5.25 B |
| 10/17/2024 | $3.98 | $4.06 (2.01%) | $4.06 | $3.97 | 515,600 | $5.24 B |
| 10/16/2024 | $3.94 | $3.95 (0.25%) | $3.96 | $3.93 | 674,052 | $5.10 B |
| 10/15/2024 | $3.98 | $3.92 (-1.51%) | $4.01 | $3.91 | 831,430 | $5.06 B |
| 10/14/2024 | $3.95 | $3.99 (1.01%) | $3.99 | $3.91 | 496,135 | $5.15 B |
| 10/11/2024 | $4.05 | $4.05 (0%) | $4.09 | $4.03 | 453,649 | $5.22 B |
| 10/10/2024 | $4.06 | $4.07 (0.25%) | $4.13 | $4.06 | 626,600 | $5.25 B |
| 10/09/2024 | $4.02 | $4.10 (1.99%) | $4.12 | $4.01 | 912,407 | $5.29 B |
| 10/08/2024 | $4.04 | $4.01 (-0.74%) | $4.04 | $3.96 | 653,542 | $5.17 B |
| 10/07/2024 | $4.09 | $4.02 (-1.71%) | $4.11 | $4.01 | 849,228 | $5.19 B |
| 10/04/2024 | $4.20 | $4.16 (-0.95%) | $4.21 | $4.10 | 460,331 | $5.37 B |
| 10/03/2024 | $4.18 | $4.13 (-1.2%) | $4.18 | $4.11 | 316,187 | $5.33 B |
| 10/02/2024 | $4.23 | $4.22 (-0.24%) | $4.27 | $4.18 | 943,100 | $5.44 B |
| 10/01/2024 | $4.26 | $4.26 (0%) | $4.28 | $4.19 | 768,795 | $5.49 B |
| 09/30/2024 | $4.28 | $4.25 (-0.7%) | $4.29 | $4.18 | 1.13 M | $5.48 B |
| 09/27/2024 | $4.33 | $4.27 (-1.39%) | $4.39 | $4.26 | 752,600 | $5.51 B |
| 09/26/2024 | $4.22 | $4.30 (1.9%) | $4.35 | $4.22 | 2.59 M | $5.55 B |