NasdaqGS - Nasdaq Real Time Price
USD
ICF International, Inc. (ICFI)
95.48
-0.36
(-0.38%)
At close: October 30 at 4:00:01 PM EDT
95.48
0.00
(0.00%)
After hours: October 30 at 4:33:23 PM EDT
Trade ICFI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
95.75
97.97
93.88
95.48
95.48
261,300
Oct 29, 2026
95.52
96.66
94.37
95.84
95.84
104,200
Oct 28, 2026
94.99
95.84
93.39
94.66
94.66
133,400
Oct 27, 2026
95.39
95.73
93.77
95.39
95.39
96,800
Oct 26, 2026
94.24
97.07
94.24
95.54
95.54
163,900
Oct 23, 2026
93.06
94.90
91.86
94.40
94.40
177,400
Oct 22, 2026
91.00
93.60
91.00
93.33
93.33
231,300
Oct 21, 2026
89.36
90.33
88.66
89.95
89.95
124,900
Oct 20, 2026
89.88
90.94
88.72
89.78
89.78
151,300
Oct 19, 2026
88.70
89.30
86.81
88.46
88.46
165,400
Oct 16, 2026
89.29
90.49
88.54
89.43
89.43
114,300
Oct 15, 2026
87.02
89.75
86.76
88.77
88.77
99,300
Oct 14, 2026
86.88
88.26
85.89
86.67
86.67
130,200
Oct 13, 2026
88.04
88.17
86.55
87.44
87.44
156,900
Oct 12, 2026
87.62
88.11
86.57
87.73
87.73
138,900
Oct 9, 2026
86.59
88.33
86.59
87.55
87.55
169,100
Oct 8, 2026
83.22
87.67
82.84
86.82
86.82
276,100
Oct 7, 2026
82.32
84.17
82.01
82.85
82.85
187,700
Oct 6, 2026
83.50
85.02
82.81
83.09
83.09
186,100
Oct 5, 2026
81.47
83.14
81.01
82.86
82.86
140,900
Oct 2, 2026
85.20
85.84
81.80
81.86
81.86
115,800
Oct 1, 2026
84.40
86.79
84.07
84.97
84.97
184,500
Sep 30, 2026
83.50
84.09
82.67
83.13
83.13
162,000
Sep 29, 2026
82.23
84.07
82.15
83.12
83.12
299,600
Sep 28, 2026
83.17
83.41
81.96
83.00
83.00
140,500
Sep 25, 2026
82.61
84.00
82.11
83.56
83.56
233,000
Sep 24, 2026
84.04
84.04
82.26
83.00
83.00
141,900
Sep 23, 2026
83.71
84.53
83.20
83.68
83.68
107,000
Sep 22, 2026
84.75
84.75
82.66
83.58
83.58
263,600
Sep 21, 2026
85.20
85.94
84.00
84.10
84.10
165,000
Sep 18, 2026
86.68
87.00
84.92
85.21
85.21
304,500
Sep 17, 2026
87.75
89.83
86.18
86.68
86.68
147,800
Sep 16, 2026
88.42
89.49
87.04
87.46
87.46
280,300
Sep 15, 2026
87.46
90.01
86.40
88.81
88.81
279,700
Sep 14, 2026
87.23
88.38
86.80
88.29
88.29
126,200
Sep 11, 2026
86.07
86.92
84.76
85.95
85.95
147,600
Sep 10, 2026
86.29
87.10
85.60
85.75
85.75
106,400
Sep 9, 2026
87.25
87.29
85.98
86.19
86.19
215,200
Sep 8, 2026
86.83
87.37
83.45
87.25
87.25
166,000
Sep 4, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
87.83
89.55
87.40
88.00
88.00
218,000
Sep 3, 2026
89.66
90.70
88.33
90.00
89.86
144,200
Sep 2, 2026
88.48
89.28
87.30
88.32
88.18
181,100
Sep 1, 2026
88.83
90.75
88.18
88.81
88.67
195,700
Aug 31, 2026
90.22
90.30
88.89
89.10
88.96
112,300
Aug 28, 2026
91.04
91.72
90.03
90.22
90.08
100,100
Aug 27, 2026
88.19
90.09
88.19
89.80
89.66
146,500
Aug 26, 2026
88.83
89.70
88.13
89.34
89.20
106,700
Aug 25, 2026
88.70
88.89
88.12
88.38
88.24
140,900
Aug 24, 2026
89.22
89.53
88.22
88.84
88.70
152,200
Aug 21, 2026
89.13
90.23
87.97
89.01
88.87
218,600
Aug 20, 2026
89.98
91.00
88.57
89.07
88.93
110,100
Aug 19, 2026
88.82
91.16
88.82
89.99
89.85
140,900
Aug 18, 2026
86.50
89.13
86.50
88.00
87.86
195,500
Aug 17, 2026
87.47
87.98
86.43
86.50
86.37
118,900
Aug 14, 2026
89.27
90.46
87.74
88.39
88.25
139,500
Aug 13, 2026
90.65
90.85
86.95
89.28
89.14
289,500
Aug 12, 2026
88.93
91.00
87.37
89.58
89.44
343,100
Aug 11, 2026
90.73
93.33
90.47
90.58
90.44
343,000
Aug 10, 2026
93.80
94.35
91.18
91.51
91.37
307,000
Aug 7, 2026
86.59
95.68
86.59
95.00
94.85
464,400
Aug 6, 2026
86.30
86.30
83.96
85.31
85.18
395,200
Aug 5, 2026
86.59
87.43
83.93
84.81
84.68
195,000
Aug 4, 2026
82.16
86.35
81.99
86.22
86.09
174,100
Aug 3, 2026
82.08
84.15
82.08
84.12
83.99
191,900
Jul 31, 2026
79.62
81.08
79.19
80.92
80.79
81,600
Jul 30, 2026
81.60
83.03
79.56
80.88
80.75
206,000
Jul 29, 2026
83.14
84.05
81.16
83.03
82.90
254,600
Jul 28, 2026
81.74
84.79
81.49
83.14
83.01
229,900
Jul 27, 2026
79.94
81.77
79.83
80.01
79.89
166,700
Jul 24, 2026
76.44
81.69
76.44
79.52
79.40
299,800
Jul 23, 2026
75.72
77.72
75.72
77.09
76.97
275,400
Jul 22, 2026
76.24
76.74
74.83
76.65
76.53
166,100
Jul 21, 2026
76.00
76.77
74.92
75.00
74.88
117,200
Jul 20, 2026
78.03
78.78
76.98
77.40
77.28
164,900
Jul 17, 2026
80.73
82.65
78.75
78.86
78.74
196,800
Jul 16, 2026
79.35
81.84
78.63
81.04
80.91
276,100
Jul 15, 2026
76.43
79.68
75.96
77.96
77.84
338,400
Jul 14, 2026
77.66
77.66
75.70
76.35
76.23
312,800
Jul 13, 2026
77.56
80.43
77.53
79.13
79.01
401,000
Jul 10, 2026
76.90
78.15
75.77
76.83
76.71
147,900
Jul 9, 2026
76.54
76.73
74.22
76.34
76.22
211,400
Jul 8, 2026
76.41
80.65
76.16
77.54
77.42
364,100
Jul 7, 2026
76.29
77.89
75.85
76.98
76.86
310,200
Jul 6, 2026
74.51
75.47
72.31
74.85
74.73
163,400
Jul 2, 2026
72.40
75.00
72.37
74.99
74.87
576,700
Jul 1, 2026
73.50
74.38
72.23
72.45
72.34
205,300
Jun 30, 2026
74.00
75.00
72.50
72.86
72.75
256,800
Jun 29, 2026
71.62
74.67
69.94
74.49
74.37
380,800
Jun 26, 2026
66.79
72.21
66.79
71.51
71.40
535,100
Jun 25, 2026
67.59
69.13
64.95
65.11
65.01
257,400
Jun 24, 2026
67.50
69.57
67.50
67.89
67.78
267,900
Jun 23, 2026
65.39
67.70
64.41
67.61
67.50
265,000
Jun 22, 2026
66.44
66.58
63.00
64.54
64.44
318,000
Jun 18, 2026
72.20
72.20
66.00
66.51
66.41
443,800
Jun 17, 2026
72.39
73.88
71.90
72.20
72.09
348,200
Jun 16, 2026
72.20
73.75
72.20
72.75
72.64
254,000
Jun 15, 2026
72.51
73.42
70.85
72.15
72.04
300,500
Jun 12, 2026
71.74
73.94
71.46
72.76
72.65
166,000
Jun 11, 2026
71.80
73.12
70.95
72.49
72.38
244,200
Jun 10, 2026
71.94
72.78
70.91
71.59
71.48
256,600
Jun 9, 2026
70.50
72.25
70.50
71.40
71.29
196,100
Jun 8, 2026
69.55
70.99
69.29
70.78
70.67
168,800
Jun 5, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
69.37
70.53
68.89
69.88
69.77
186,400
Jun 4, 2026
69.52
70.95
68.34
68.80
68.55
274,100
Jun 3, 2026
69.05
71.50
67.17
68.33
68.08
217,600
Jun 2, 2026
69.76
70.15
68.14
69.65
69.40
206,400
Jun 1, 2026
68.84
71.70
68.83
70.89
70.64
243,000
May 29, 2026
69.21
70.23
68.27
68.84
68.59
257,900
May 28, 2026
68.02
70.15
67.66
69.26
69.01
255,200
May 27, 2026
67.90
69.12
67.17
68.31
68.06
256,700
May 26, 2026
68.17
68.81
67.73
68.19
67.95
192,200
May 22, 2026
68.17
70.00
68.06
68.93
68.68
232,400
May 21, 2026
67.57
69.41
65.68
68.03
67.79
284,600
May 20, 2026
66.12
68.74
64.89
68.53
68.28
474,200
May 19, 2026
66.27
67.95
65.00
66.56
66.32
550,800
May 18, 2026
61.23
65.00
61.21
64.53
64.30
329,000
May 15, 2026
61.49
62.11
60.21
61.12
60.90
254,500
May 14, 2026
60.16
61.62
59.01
60.86
60.64
356,900
May 13, 2026
64.26
64.48
58.83
59.90
59.69
520,500
May 12, 2026
67.39
68.01
64.26
64.36
64.13
465,700
May 11, 2026
70.33
72.00
66.22
67.27
67.03
499,500
May 8, 2026
74.50
75.30
66.64
69.61
69.36
870,200
May 7, 2026
73.46
75.68
73.20
74.50
74.23
527,800
May 6, 2026
74.30
74.40
71.59
73.58
73.32
515,200
May 5, 2026
73.40
75.18
72.46
74.53
74.26
437,500
May 4, 2026
72.74
74.60
72.30
73.42
73.16
540,200
May 1, 2026
72.41
74.10
71.08
73.36
73.10
478,300
Apr 30, 2026
68.56
71.78
68.17
71.66
71.40
570,700
Apr 29, 2026
67.37
69.24
67.16
68.57
68.32
828,200
Apr 28, 2026
66.88
67.95
65.24
67.49
67.25
711,000
Apr 27, 2026
67.89
69.45
65.86
66.22
65.98
571,400
Apr 24, 2026
66.77
68.12
65.87
67.47
67.23
994,700
Apr 23, 2026
68.26
69.00
64.52
66.95
66.71
405,100
Apr 22, 2026
69.02
69.99
67.82
68.54
68.29
381,100
Apr 21, 2026
68.88
69.77
68.12
68.61
68.36
522,900
Apr 20, 2026
70.53
73.26
67.86
68.19
67.95
450,500
Apr 17, 2026
73.73
74.37
70.20
70.53
70.28
338,700
Apr 16, 2026
73.06
74.19
72.32
72.91
72.65
171,400
Apr 15, 2026
70.15
73.26
69.71
73.06
72.80
302,600
Apr 14, 2026
69.83
71.41
68.79
70.23
69.98
188,500
Apr 13, 2026
67.27
70.47
66.83
70.08
69.83
209,500
Apr 10, 2026
68.73
68.73
67.28
67.55
67.31
219,900
Apr 9, 2026
69.20
69.27
67.78
68.96
68.71
250,500
Apr 8, 2026
69.75
70.00
68.26
69.20
68.95
380,100
Apr 7, 2026
67.59
68.10
66.01
67.57
67.33
261,600
Apr 6, 2026
67.34
68.11
66.93
67.65
67.41
132,600
Apr 2, 2026
65.04
67.12
64.69
67.10
66.86
351,000
Apr 1, 2026
65.29
66.55
64.78
65.48
65.25
359,800
Mar 31, 2026
66.14
67.61
64.89
65.29
65.06
222,400
Mar 30, 2026
65.08
65.95
64.79
65.79
65.55
624,900
Mar 27, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
65.25
65.30
64.34
64.77
64.54
443,000
Mar 26, 2026
66.08
66.91
65.00
65.78
65.40
499,700
Mar 25, 2026
69.43
70.51
65.13
66.16
65.78
494,900
Mar 24, 2026
67.97
69.01
66.71
68.81
68.42
263,400
Mar 23, 2026
67.26
71.07
66.64
68.86
68.47
396,400
Mar 20, 2026
66.43
66.60
65.00
65.89
65.51
246,100
Mar 19, 2026
66.07
67.69
65.99
66.37
65.99
243,600
Mar 18, 2026
67.01
67.88
65.82
66.43
66.05
328,400
Mar 17, 2026
69.04
69.95
67.49
67.64
67.25
342,300
Mar 16, 2026
69.66
71.91
67.28
68.36
67.97
363,000
Mar 13, 2026
70.25
70.68
68.44
69.81
69.41
350,600
Mar 12, 2026
71.35
73.57
70.08
70.25
69.85
393,800
Mar 11, 2026
72.61
73.05
71.43
71.75
71.34
296,700
Mar 10, 2026
74.71
75.24
71.04
72.82
72.40
323,000
Mar 9, 2026
75.95
76.05
73.01
75.35
74.92
182,800
Mar 6, 2026
74.23
76.10
72.63
75.95
75.52
349,500
Mar 5, 2026
75.24
76.49
73.99
74.90
74.47
215,100
Mar 4, 2026
77.84
77.92
75.49
75.61
75.18
227,200
Mar 3, 2026
76.30
78.14
74.92
77.55
77.11
175,200
Mar 2, 2026
82.92
82.92
77.61
77.82
77.38
259,400
Feb 27, 2026
78.40
83.50
75.55
83.13
82.66
398,700
Feb 26, 2026
75.96
79.76
74.64
79.72
79.26
313,000
Feb 25, 2026
76.07
76.07
72.84
75.16
74.73
239,500
Feb 24, 2026
76.71
76.73
74.89
75.15
74.72
208,500
Feb 23, 2026
78.78
79.48
75.47
75.58
75.15
106,300
Feb 20, 2026
78.74
80.15
76.53
79.01
78.56
147,400
Feb 19, 2026
77.96
79.10
77.29
78.74
78.29
131,100
Feb 18, 2026
76.08
78.52
75.98
78.08
77.63
107,700
Feb 17, 2026
77.46
78.22
75.79
75.94
75.51
136,600
Feb 13, 2026
76.28
77.60
75.55
77.01
76.57
218,800
Feb 12, 2026
78.29
79.71
75.13
75.60
75.17
194,700
Feb 11, 2026
87.84
87.84
78.03
78.42
77.97
196,900
Feb 10, 2026
86.23
87.67
85.31
87.17
86.67
122,400
Feb 9, 2026
87.55
88.78
85.45
86.35
85.86
156,900
Feb 6, 2026
88.77
89.26
86.53
87.07
86.57
186,500
Feb 5, 2026
90.98
91.20
87.93
88.34
87.84
109,000
Feb 4, 2026
90.74
91.68
89.10
90.82
90.30
95,800
Feb 3, 2026
93.47
93.88
88.05
89.69
89.18
121,300
Feb 2, 2026
92.70
94.40
91.82
93.77
93.23
104,800
Jan 30, 2026
90.97
93.34
90.14
93.25
92.72
123,900
Jan 29, 2026
92.92
93.90
89.98
91.03
90.51
122,700
Jan 28, 2026
93.86
95.20
91.44
92.41
91.88
107,700
Jan 27, 2026
94.76
94.76
93.40
93.52
92.99
75,900
Jan 26, 2026
96.23
96.62
90.79
94.77
94.23
138,600
Jan 23, 2026
96.07
98.03
95.76
97.08
96.53
189,300
Jan 22, 2026
95.84
97.53
95.56
95.96
95.41
187,800
Jan 21, 2026
94.68
96.52
94.68
95.84
95.29
141,100
Jan 20, 2026
95.49
96.57
94.36
94.53
93.99
145,000
Jan 16, 2026
97.72
97.96
95.40
96.63
96.08
110,600
Jan 15, 2026
94.75
97.80
89.63
96.92
96.37
153,500
Jan 14, 2026
93.70
95.33
91.33
94.79
94.25
142,100
Jan 13, 2026
94.20
94.37
92.82
93.05
92.52
82,800
Jan 12, 2026
93.31
94.99
90.95
93.66
93.13
122,000
Jan 9, 2026
92.63
93.90
91.34
93.88
93.34
119,100
Jan 8, 2026
87.27
93.05
87.27
92.44
91.91
222,600
Jan 7, 2026
88.74
89.42
86.21
87.77
87.27
161,200
Jan 6, 2026
88.12
89.29
87.27
88.72
88.21
114,000
Jan 5, 2026
85.31
89.65
84.96
88.72
88.21
88,500
Jan 2, 2026
85.30
85.71
84.33
85.31
84.82
92,300
Dec 31, 2025
86.59
86.75
85.14
85.30
84.81
70,900
Dec 30, 2025
87.92
89.11
86.43
86.49
86.00
96,300
Dec 29, 2025
86.29
88.99
85.63
88.57
88.06
243,000
Dec 26, 2025
86.58
86.65
85.55
86.18
85.69
72,600
Dec 24, 2025
85.42
86.94
85.05
86.48
85.99
44,200
Dec 23, 2025
85.52
86.05
84.24
85.56
85.07
112,400
Dec 22, 2025
85.57
87.24
85.46
85.66
85.17
108,100
Dec 19, 2025
85.58
87.09
84.52
85.45
84.96
147,200
Dec 18, 2025
86.77
88.58
85.24
85.86
85.37
161,600
Dec 17, 2025
87.32
88.47
86.17
86.46
85.97
167,000
Dec 16, 2025
87.20
88.25
85.35
87.68
87.18
226,900
Dec 15, 2025
87.15
87.94
85.51
86.71
86.22
121,900
Dec 12, 2025
89.77
89.91
86.84
87.08
86.58
166,600
Dec 11, 2025
86.93
89.19
86.11
89.10
88.59
199,800
Dec 10, 2025
83.00
86.89
82.48
86.53
86.04
241,600
Dec 9, 2025
82.47
83.65
81.40
83.15
82.68
155,200
Dec 8, 2025
84.83
85.98
82.19
82.49
82.02
195,600
Dec 5, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 5, 2025
84.61
85.20
83.37
85.06
84.57
128,900
Dec 4, 2025
84.01
86.85
84.01
85.37
84.74
184,300
Dec 3, 2025
81.18
83.65
81.15
83.61
83.00
135,100
Dec 2, 2025
79.73
82.90
78.79
81.61
81.01
232,500
Dec 1, 2025
77.83
78.87
76.79
77.87
77.30
150,200
Nov 28, 2025
78.82
79.18
77.80
78.04
77.47
104,600
Nov 26, 2025
78.24
79.23
77.84
78.98
78.40
141,400
Nov 25, 2025
77.27
79.40
77.11
78.43
77.85
181,000
Nov 24, 2025
77.95
78.00
75.75
76.67
76.11
147,000
Nov 21, 2025
76.61
78.74
76.45
78.02
77.45
139,600
Nov 20, 2025
76.80
77.58
75.55
76.49
75.93
196,000
Nov 19, 2025
76.78
78.87
75.99
76.48
75.92
176,400
Nov 18, 2025
77.05
78.53
76.21
77.20
76.63
181,500
Nov 17, 2025
77.91
78.14
76.52
76.65
76.09
166,100
Nov 14, 2025
77.71
79.18
76.62
78.05
77.48
205,600
Nov 13, 2025
79.22
80.81
78.73
79.24
78.66
157,900
Nov 12, 2025
80.15
81.20
78.54
78.85
78.27
122,400
Nov 11, 2025
83.71
83.87
78.50
80.18
79.59
163,500
Nov 10, 2025
81.91
84.20
81.15
83.14
82.53
263,300
Nov 7, 2025
81.59
82.27
80.20
81.81
81.21
214,000
Nov 6, 2025
82.84
82.93
80.42
81.46
80.86
270,200
Nov 5, 2025
80.87
83.61
80.56
83.19
82.58
234,500
Nov 4, 2025
79.11
82.33
79.01
80.66
80.07
282,400
Nov 3, 2025
80.48
81.02
78.79
78.96
78.38
190,900
Oct 31, 2025
77.47
81.61
72.03
80.28
79.69
501,100
