ICF International, Inc. - Common Stock (ICFI)

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

Date Range:

2025-04-17 - 2025-07-17

Date	Open	High	Low	Close	Volume	Adjusted Close
7/16/2025	85.23	85.66	83.40	83.97	129,687	83.97
7/15/2025	88.05	88.05	84.66	84.94	149,808	84.94
7/14/2025	87.56	88.97	87.38	87.80	178,510	87.80
7/11/2025	88.81	88.93	85.14	87.57	313,317	87.57
7/10/2025	88.65	90.54	88.56	89.49	225,989	89.49
7/09/2025	88.36	89.06	87.26	88.91	105,860	88.91
7/08/2025	88.05	89.98	87.70	88.66	123,513	88.66
7/07/2025	87.60	89.02	87.55	88.39	101,275	88.39
7/03/2025	88.83	89.43	88.04	88.43	53,345	88.43
7/02/2025	87.01	88.61	86.19	88.26	101,802	88.26
7/01/2025	84.61	88.52	84.61	87.16	192,309	87.16
6/30/2025	84.32	85.60	83.67	84.71	151,840	84.71
6/27/2025	85.16	85.16	83.04	84.26	660,289	84.26
6/26/2025	84.44	85.26	83.51	85.21	148,144	85.21
6/25/2025	83.84	85.39	83.26	83.87	77,103	83.87
6/24/2025	83.99	84.82	83.15	83.92	83,605	83.92
6/23/2025	82.79	83.94	82.01	83.80	123,285	83.80
6/20/2025	84.54	84.54	81.95	82.72	168,351	82.72
6/18/2025	84.73	86.00	83.49	84.32	123,355	84.32
6/17/2025	85.21	86.24	84.81	84.88	91,069	84.88
6/16/2025	87.24	87.28	85.01	86.08	119,612	86.08
6/13/2025	87.62	89.14	85.73	87.08	180,150	87.08
6/12/2025	86.09	88.23	84.98	88.11	118,426	88.11
6/11/2025	86.61	86.96	84.96	86.26	211,731	86.26
6/10/2025	87.21	87.22	84.98	85.70	203,708	85.70
6/09/2025	84.70	85.38	83.17	83.82	252,939	83.82
6/06/2025	83.31	84.97	82.14	84.21	138,843	84.21
6/05/2025	83.18	83.18	81.80	82.63	121,373	82.49
6/04/2025	83.85	84.37	82.73	83.05	117,297	82.91
6/03/2025	82.31	85.21	81.45	84.12	194,748	83.98
6/02/2025	85.47	85.62	81.79	82.01	187,292	81.87
5/30/2025	85.83	86.38	84.68	85.92	167,452	85.77
5/29/2025	85.00	86.36	84.86	85.94	125,701	85.79
5/28/2025	86.57	86.76	84.44	84.64	163,508	84.50
5/27/2025	85.77	87.34	84.19	86.75	147,218	86.60
5/23/2025	87.31	87.31	84.67	85.32	275,458	85.18
5/22/2025	86.84	88.10	85.99	88.00	180,053	87.85
5/21/2025	87.36	87.90	86.36	87.20	215,466	87.05
5/20/2025	87.17	88.71	86.97	88.47	151,722	88.32
5/19/2025	87.66	88.36	86.79	87.23	114,495	87.08
5/16/2025	87.91	89.03	87.22	87.78	224,978	87.63
5/15/2025	85.26	88.61	85.14	88.48	198,025	88.33
5/14/2025	85.43	85.77	83.42	85.49	232,128	85.35
5/13/2025	88.92	89.50	85.32	86.10	168,090	85.95
5/12/2025	87.50	88.85	85.82	88.51	202,351	88.36
5/09/2025	87.19	87.65	86.01	86.60	225,260	86.45
5/08/2025	84.48	87.49	84.08	87.44	187,053	87.29
5/07/2025	85.05	85.32	83.52	84.38	198,982	84.24
5/06/2025	81.08	84.72	80.72	84.46	252,300	84.32
5/05/2025	80.22	81.17	79.75	81.06	345,456	80.92
5/02/2025	85.28	85.28	79.15	79.86	452,639	79.72
5/01/2025	84.55	85.80	82.87	85.28	290,036	85.14
4/30/2025	84.29	85.47	83.48	84.96	241,211	84.82
4/29/2025	85.73	86.17	84.54	84.60	174,807	84.46
4/28/2025	85.60	86.03	84.22	85.73	103,181	85.58
4/25/2025	85.80	85.80	83.76	85.72	171,382	85.57
4/24/2025	84.84	87.19	83.33	85.85	178,612	85.70
4/23/2025	86.47	86.47	83.73	84.55	167,328	84.41
4/22/2025	83.91	85.82	82.73	85.16	219,737	85.02
4/21/2025	82.60	83.51	81.30	83.38	189,649	83.24