ICF International, Inc. - Common Stock (ICFI)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	92.92	94.68	91.85	94.49	104,829	94.49
9/30/2025	92.75	94.02	92.42	92.80	162,188	92.80
9/29/2025	93.22	94.27	91.84	93.10	188,317	93.10
9/26/2025	92.71	93.29	91.60	93.04	111,840	93.04
9/25/2025	94.60	95.63	90.56	92.19	163,682	92.19
9/24/2025	94.33	95.74	93.67	94.85	118,237	94.85
9/23/2025	96.60	97.63	93.47	94.13	293,865	94.13
9/22/2025	95.38	96.36	94.00	96.00	252,913	96.00
9/19/2025	97.92	98.68	95.00	95.19	224,123	95.19
9/18/2025	96.81	98.49	96.34	97.77	137,789	97.77
9/17/2025	100.19	101.50	96.48	96.61	185,139	96.61
9/16/2025	99.70	101.01	99.05	100.58	254,186	100.58
9/15/2025	99.01	101.09	98.22	99.70	336,676	99.70
9/12/2025	98.99	100.01	97.84	99.31	164,915	99.31
9/11/2025	95.96	99.10	95.06	98.86	129,392	98.86
9/10/2025	95.93	96.67	94.12	95.96	250,854	95.96
9/09/2025	95.50	96.83	94.42	96.23	141,897	96.23
9/08/2025	95.07	95.68	93.48	95.50	122,224	95.50
9/05/2025	94.39	96.04	93.37	95.21	116,774	95.21
9/04/2025	95.74	97.48	92.94	94.32	113,887	94.18
9/03/2025	99.26	100.95	95.40	96.17	238,914	96.03
9/02/2025	97.81	100.07	97.50	99.80	145,183	99.65
8/29/2025	98.87	99.59	97.86	98.22	72,877	98.07
8/28/2025	99.85	99.92	96.43	98.46	112,805	98.31
8/27/2025	98.52	100.08	98.52	99.85	101,226	99.70
8/26/2025	99.78	99.78	97.89	98.94	105,848	98.79
8/25/2025	100.14	100.68	97.89	98.73	122,893	98.58
8/22/2025	98.75	101.70	98.13	100.14	138,863	99.99
8/21/2025	97.33	98.84	97.11	98.10	132,022	97.95
8/20/2025	98.95	99.77	97.08	97.77	128,049	97.62
8/19/2025	98.66	99.92	98.25	98.95	182,901	98.80
8/18/2025	98.00	99.23	97.63	98.20	181,473	98.05
8/15/2025	99.00	101.34	97.74	98.40	367,331	98.25
8/14/2025	98.44	98.99	97.11	98.50	216,890	98.35
8/13/2025	95.72	99.98	94.99	99.66	272,120	99.51
8/12/2025	94.14	96.22	93.21	95.63	217,265	95.49
8/11/2025	95.11	95.92	93.36	94.40	215,794	94.26
8/08/2025	92.08	95.29	91.89	94.84	310,920	94.70
8/07/2025	91.10	94.50	89.98	92.27	304,478	92.13
8/06/2025	91.03	91.81	88.85	90.65	286,303	90.52
8/05/2025	89.67	91.36	89.63	90.39	184,899	90.26
8/04/2025	87.55	90.64	87.01	89.97	238,709	89.84
8/01/2025	89.99	94.00	85.00	88.45	602,772	88.32
7/31/2025	81.95	85.94	81.95	83.89	242,383	83.77
7/30/2025	83.33	84.09	82.09	82.78	98,290	82.66
7/29/2025	84.89	84.89	83.26	83.63	137,728	83.51
7/28/2025	85.95	85.95	83.85	84.39	154,737	84.26
7/25/2025	85.90	86.83	84.90	86.08	146,988	85.95
7/24/2025	86.05	87.30	85.03	86.20	91,584	86.07
7/23/2025	85.45	86.87	85.43	86.72	85,131	86.59
7/22/2025	83.35	85.80	83.35	84.70	130,104	84.57
7/21/2025	83.76	84.51	82.96	83.19	93,875	83.07
7/18/2025	85.28	86.17	83.41	83.48	110,879	83.36
7/17/2025	84.10	86.11	84.10	84.69	195,675	84.56
7/16/2025	85.23	85.66	83.40	83.97	129,687	83.85
7/15/2025	88.05	88.05	84.66	84.94	149,808	84.81
7/14/2025	87.56	88.97	87.38	87.80	178,510	87.67
7/11/2025	88.81	88.93	85.14	87.57	313,317	87.44
7/10/2025	88.65	90.54	88.56	89.49	225,989	89.36
7/09/2025	88.36	89.06	87.26	88.91	105,860	88.78
7/08/2025	88.05	89.98	87.70	88.66	123,513	88.53
7/07/2025	87.60	89.02	87.55	88.39	101,275	88.26
7/03/2025	88.83	89.43	88.04	88.43	53,345	88.30
7/02/2025	87.01	88.61	86.19	88.26	101,802	88.13