ICF International, Inc. - Common Stock (ICFI)

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	84.29	85.47	83.48	84.96	241,211	84.96
4/29/2025	85.73	86.17	84.54	84.60	174,807	84.60
4/28/2025	85.60	86.03	84.22	85.73	103,181	85.73
4/25/2025	85.80	85.80	83.76	85.72	171,382	85.72
4/24/2025	84.84	87.19	83.33	85.85	178,612	85.85
4/23/2025	86.47	86.47	83.73	84.55	167,328	84.55
4/22/2025	83.91	85.82	82.73	85.16	219,737	85.16
4/21/2025	82.60	83.51	81.30	83.38	189,649	83.38
4/17/2025	82.59	83.18	81.57	82.98	231,015	82.98
4/16/2025	81.53	83.83	80.83	82.79	195,966	82.79
4/15/2025	82.27	83.38	80.03	80.84	285,346	80.84
4/14/2025	82.87	83.79	82.18	83.01	185,656	83.01
4/11/2025	82.56	83.31	80.35	83.11	166,625	83.11
4/10/2025	81.79	82.94	79.84	82.04	188,539	82.04
4/09/2025	79.19	84.18	77.71	83.24	338,333	83.24
4/08/2025	81.73	82.80	77.94	78.62	516,052	78.62
4/07/2025	82.69	84.94	79.85	81.79	289,196	81.79
4/04/2025	83.53	85.77	82.70	84.09	320,469	84.09
4/03/2025	85.42	86.74	82.60	83.99	269,896	83.99
4/02/2025	83.84	88.77	82.61	86.27	465,200	86.27
4/01/2025	85.08	85.08	82.78	84.40	203,718	84.40
3/31/2025	84.96	86.75	83.94	84.97	264,854	84.97
3/28/2025	85.59	86.56	85.00	86.17	175,698	86.17
3/27/2025	84.69	87.28	83.91	85.99	203,830	85.99
3/26/2025	84.24	85.60	83.32	84.34	183,183	84.34
3/25/2025	85.03	86.29	84.06	84.11	253,374	84.11
3/24/2025	84.43	86.02	83.13	84.85	228,686	84.85
3/21/2025	84.96	85.39	82.91	84.04	364,733	84.04
3/20/2025	87.06	88.36	84.73	84.83	172,556	84.83
3/19/2025	89.49	91.84	87.64	88.29	210,923	88.29
3/18/2025	86.74	90.00	85.51	89.80	245,569	89.80
3/17/2025	86.49	88.64	85.86	87.01	230,808	87.01
3/14/2025	87.48	88.32	85.44	85.86	205,463	85.86
3/13/2025	88.29	90.80	86.25	87.42	304,160	87.42
3/12/2025	87.85	89.01	84.47	88.06	863,097	88.06
3/11/2025	87.49	88.77	86.32	87.75	516,043	87.75
3/10/2025	84.46	88.97	84.46	88.00	451,267	88.00
3/07/2025	81.43	86.39	81.20	84.65	323,903	84.65
3/06/2025	81.35	82.30	79.16	81.15	218,344	81.15
3/05/2025	80.84	84.06	79.77	81.89	423,775	81.89
3/04/2025	76.82	81.94	76.82	80.86	556,528	80.86
3/03/2025	80.18	80.27	75.91	77.68	483,867	77.68
2/28/2025	83.80	86.98	77.02	79.26	1,458,274	79.26
2/27/2025	100.07	102.05	99.89	99.97	442,208	99.97
2/26/2025	102.23	105.00	100.60	100.85	232,050	100.85
2/25/2025	100.66	104.33	99.56	102.64	474,724	102.64
2/24/2025	100.73	101.60	99.99	100.32	260,525	100.32
2/21/2025	101.41	101.41	97.92	100.11	429,203	100.11
2/20/2025	101.95	101.95	99.72	100.50	618,689	100.50
2/19/2025	103.38	106.99	101.44	101.80	585,326	101.80
2/18/2025	107.34	108.16	103.30	104.08	349,021	104.08
2/14/2025	109.82	110.36	106.26	107.77	207,413	107.77
2/13/2025	109.32	112.58	106.02	109.82	489,847	109.82
2/12/2025	113.99	114.35	108.72	109.02	374,271	109.02
2/11/2025	114.38	115.62	113.03	115.00	297,973	115.00
2/10/2025	116.63	116.69	114.72	115.00	241,580	115.00
2/07/2025	115.78	117.19	115.43	116.27	297,633	116.27
2/06/2025	117.15	117.47	112.98	115.61	307,017	115.61
2/05/2025	117.71	117.71	115.79	117.23	179,668	117.23
2/04/2025	117.18	117.93	116.03	116.96	156,441	116.96
2/03/2025	115.91	119.48	114.99	117.74	210,085	117.74