ICF International, Inc. - Common Stock (ICFI)

72.86
-1.63 (-2.19%)
NASDAQ· Last Trade: Jul 1st, 12:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ICF International, Inc. - Common Stock (ICFI)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202674.0075.0072.5072.86256,77872.86
6/29/202671.6274.6769.9474.49380,80774.49
6/26/202666.7972.1266.7971.51535,13671.51
6/25/202667.5969.1364.9565.11259,18465.11
6/24/202667.5069.5767.5067.89267,86567.89
6/23/202665.3967.7064.4167.61264,96467.61
6/22/202666.4466.5863.0064.54317,98964.54
6/18/202672.2072.2066.0066.51443,76066.51
6/17/202672.3973.8871.9072.20348,42472.20
6/16/202672.2073.7572.2072.75254,03872.75
6/15/202672.5173.4270.8572.15300,49172.15
6/12/202671.7473.9471.4672.76166,04172.76
6/11/202671.8073.1270.9472.49244,18072.49
6/10/202671.9472.7870.9171.59256,57071.59
6/09/202670.5072.2570.5071.40196,06471.40
6/08/202669.5570.9969.2870.78168,77470.78
6/05/202669.9970.5368.8969.88186,44069.88
6/04/202669.5270.9568.3468.80274,12768.66
6/03/202669.0571.5067.1768.33217,62868.19
6/02/202669.7670.1468.1469.65206,44269.51
6/01/202668.8471.7068.8370.89243,04570.75
5/29/20260.0170.2268.2768.84258,84968.70
5/28/202668.0270.1567.6669.26255,17269.12
5/27/202667.9069.1267.1768.31256,68068.17
5/26/202668.1768.8167.7268.19192,19768.05
5/22/202668.1770.0068.0668.93232,39268.79
5/21/202667.5769.4165.6868.03284,63367.89
5/20/202666.1268.7464.8968.53474,16868.39
5/19/202666.2767.9565.0066.56550,82966.42
5/18/202661.2365.0061.2064.53329,02764.40
5/15/202661.4962.1160.2061.12254,47261.00
5/14/202660.1661.6259.0160.86356,94860.74
5/13/202664.2664.4758.8359.90520,51259.78
5/12/202667.3968.0164.2564.36465,67764.23
5/11/202670.3372.0066.2267.27499,51067.13
5/08/202674.5075.3066.6469.61870,18169.47
5/07/202673.4675.6873.2074.50527,81074.35
5/06/202674.3074.4071.5973.58515,16573.43
5/05/202673.4075.1772.4674.53437,48874.38
5/04/202672.7474.6072.3073.42540,25173.27
5/01/202672.4174.1071.0873.36478,33973.21
4/30/202668.5671.7868.1771.66570,70171.51
4/29/202667.3769.2467.1668.57828,22268.43
4/28/202666.8867.9565.2467.49710,95967.35
4/27/202667.8969.4565.8666.22571,41466.09
4/24/202666.7768.1265.8767.47994,69267.33
4/23/202668.2669.0064.5266.95405,09666.81
4/22/202669.0269.9967.8268.54381,07168.40
4/21/202668.8869.7768.1268.61522,88268.47
4/20/202670.5373.2667.8668.19450,48968.05
4/17/202673.7374.3770.2070.53338,68370.39
4/16/202673.0674.1972.3272.91171,42572.76
4/15/202670.1573.2669.7173.06302,61272.91
4/14/202669.8371.4168.7970.23188,49370.09
4/13/202667.2770.4766.8370.08209,45569.94
4/10/202668.7368.7367.2867.55219,90167.41
4/09/202669.2069.2767.7868.96250,50968.82
4/08/202669.7570.0068.2669.20380,12669.06
4/07/202667.5968.1066.0167.57261,63567.43
4/06/202667.3468.1166.9367.65132,62767.51
4/02/202665.0467.1264.6967.10350,98766.96
4/01/202665.2966.5564.7865.48359,76465.35