ICFI - ICF International, Inc.
86.6
-0.840 -0.970%
Share volume: 225,260
Last Updated: 05-09-2025
Business Services/Services – Management, Public Relations, Consulting:
-0.08%
PREVIOUS CLOSE
CHG
CHG%
$87.44
-0.84
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $87.19 | $87.19 | $87.65 | $87.65 | $86.01 | $86.01 | $86.60 | $86.60 | 225,260 | $225,260.00 |
| 05-08-2025 | $84.48 | $84.48 | $87.49 | $87.49 | $84.09 | $84.09 | $87.44 | $87.44 | 187,053 | $187,053.00 |
| 05-07-2025 | $85.05 | $85.05 | $85.32 | $85.32 | $83.52 | $83.52 | $84.38 | $84.38 | 198,982 | $198,982.00 |
| 05-06-2025 | $81.08 | $81.08 | $84.72 | $84.72 | $80.73 | $80.73 | $84.46 | $84.46 | 252,300 | $252,300.00 |
| 05-05-2025 | $80.22 | $80.22 | $81.17 | $81.17 | $79.75 | $79.75 | $81.06 | $81.06 | 345,456 | $345,456.00 |
| 05-02-2025 | $85.28 | $85.28 | $85.28 | $85.28 | $79.15 | $79.15 | $79.86 | $79.86 | 452,639 | $452,639.00 |
| 05-01-2025 | $84.55 | $84.55 | $85.80 | $85.80 | $82.87 | $82.87 | $85.28 | $85.28 | 290,036 | $290,036.00 |
| 04-30-2025 | $84.29 | $84.29 | $85.47 | $85.47 | $83.48 | $83.48 | $84.96 | $84.96 | 241,211 | $241,211.00 |
| 04-29-2025 | $85.73 | $85.73 | $86.18 | $86.18 | $84.54 | $84.54 | $84.60 | $84.60 | 174,807 | $174,807.00 |
| 04-28-2025 | $85.60 | $85.60 | $86.04 | $86.04 | $84.23 | $84.23 | $85.73 | $85.73 | 103,181 | $103,181.00 |
