NasdaqGS - Delayed Quote USD

ICF International, Inc. (ICFI)

140.27 +2.18 (+1.58%)
At close: 4:00 PM EDT
140.27 0.00 (0.00%)
After hours: 4:13 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 138.04 140.74 138.04 140.27 140.27 44,010
Apr 18, 2024 140.05 140.35 137.71 138.09 138.09 85,100
Apr 17, 2024 140.98 141.89 139.50 140.07 140.07 47,400
Apr 16, 2024 140.52 141.15 137.62 140.76 140.76 67,700
Apr 15, 2024 144.36 146.64 140.11 140.22 140.22 75,800
Apr 12, 2024 145.13 146.39 142.97 143.65 143.65 61,200
Apr 11, 2024 143.61 147.19 143.09 145.74 145.74 90,800
Apr 10, 2024 141.90 142.96 140.56 142.89 142.89 130,300
Apr 9, 2024 146.81 146.81 143.31 143.89 143.89 64,000
Apr 8, 2024 146.57 147.36 145.86 146.08 146.08 73,900
Apr 5, 2024 146.23 148.84 145.53 146.63 146.63 96,300
Apr 4, 2024 147.86 148.54 145.46 146.32 146.32 84,400
Apr 3, 2024 146.76 148.63 145.95 147.37 147.37 75,800
Apr 2, 2024 149.23 150.06 146.73 146.94 146.94 105,600
Apr 1, 2024 150.41 150.96 148.70 149.72 149.72 73,600
Mar 28, 2024 149.69 151.67 149.15 150.63 150.63 114,900
Mar 27, 2024 151.50 152.05 148.60 148.93 148.93 74,100
Mar 26, 2024 148.96 150.52 148.82 150.29 150.29 163,700
Mar 25, 2024 150.76 151.12 148.61 148.99 148.99 66,200
Mar 22, 2024 150.97 151.51 149.47 149.99 149.99 88,600
Mar 21, 2024 0.14 Dividend
Mar 21, 2024 152.33 153.26 149.89 150.13 150.13 141,600
Mar 20, 2024 151.61 153.76 151.39 152.59 152.45 111,800
Mar 19, 2024 151.88 153.74 150.76 152.52 152.38 102,600
Mar 18, 2024 152.56 153.71 151.34 151.70 151.56 74,500
Mar 15, 2024 151.55 153.64 151.17 153.16 153.02 134,700
Mar 14, 2024 153.70 153.70 151.39 152.41 152.27 79,000
Mar 13, 2024 152.05 154.07 151.45 153.69 153.55 73,300
Mar 12, 2024 153.73 153.86 151.51 152.61 152.47 66,800
Mar 11, 2024 154.54 155.52 152.67 153.65 153.51 83,700
Mar 8, 2024 155.42 156.26 154.08 154.95 154.81 79,400
Mar 7, 2024 154.26 155.97 153.43 154.57 154.43 69,700
Mar 6, 2024 155.55 156.18 153.38 153.99 153.85 108,700
Mar 5, 2024 157.01 157.02 153.75 154.52 154.38 97,500
Mar 4, 2024 155.38 158.00 155.38 157.01 156.87 98,500
Mar 1, 2024 156.49 156.49 152.73 155.83 155.69 98,700
Feb 29, 2024 154.74 155.26 152.03 154.85 154.71 103,100
Feb 28, 2024 155.43 155.43 148.06 152.81 152.67 157,500
Feb 27, 2024 154.53 155.94 153.80 155.43 155.29 105,400
Feb 26, 2024 152.65 154.55 151.89 153.79 153.65 86,300
Feb 23, 2024 151.94 153.51 151.66 153.31 153.17 38,700
Feb 22, 2024 151.10 153.37 150.66 151.86 151.72 104,300
Feb 21, 2024 150.61 151.65 149.03 151.29 151.15 102,900
Feb 20, 2024 150.61 151.72 149.51 151.33 151.19 75,700
Feb 16, 2024 152.69 154.95 151.73 151.79 151.65 167,900
Feb 15, 2024 150.00 153.46 148.78 152.75 152.61 138,200
Feb 14, 2024 146.90 150.11 146.90 149.87 149.73 151,400
Feb 13, 2024 146.35 148.34 144.27 145.60 145.47 192,700
Feb 12, 2024 145.41 149.11 145.41 148.31 148.17 138,700
Feb 9, 2024 141.59 146.07 141.59 146.05 145.92 102,100
Feb 8, 2024 140.80 142.25 139.99 141.75 141.62 59,200
Feb 7, 2024 140.75 141.51 140.00 140.25 140.12 57,800
Feb 6, 2024 140.66 141.90 140.23 140.93 140.80 58,200
Feb 5, 2024 140.03 141.34 138.58 140.37 140.24 51,700
Feb 2, 2024 140.93 141.72 139.76 141.20 141.07 56,000
Feb 1, 2024 139.33 142.34 138.95 142.20 142.07 90,900
Jan 31, 2024 142.37 142.64 138.79 139.04 138.91 148,200
Jan 30, 2024 143.33 143.33 141.04 142.01 141.88 64,100
Jan 29, 2024 140.97 142.80 140.92 142.56 142.43 117,400
Jan 26, 2024 139.49 141.90 139.49 141.75 141.62 98,600
Jan 25, 2024 137.28 138.22 136.56 138.07 137.94 110,100
Jan 24, 2024 135.77 136.27 134.67 136.14 136.02 105,200
Jan 23, 2024 134.87 135.19 132.37 134.56 134.44 124,800
Jan 22, 2024 131.32 134.24 131.32 133.95 133.83 104,400
Jan 19, 2024 131.50 131.70 129.62 130.66 130.54 85,900
Jan 18, 2024 130.55 131.62 129.08 130.74 130.62 88,400
Jan 17, 2024 130.87 132.76 130.02 130.85 130.73 118,600
Jan 16, 2024 132.03 132.94 131.47 132.00 131.88 84,200
Jan 12, 2024 132.63 132.63 131.40 132.55 132.43 49,800
Jan 11, 2024 130.30 131.72 129.42 131.56 131.44 71,800
Jan 10, 2024 128.95 130.32 128.28 130.30 130.18 85,800
Jan 9, 2024 129.18 129.74 128.38 129.00 128.88 55,500
Jan 8, 2024 129.12 130.27 128.96 130.27 130.15 62,500
Jan 5, 2024 131.15 131.70 128.93 128.95 128.83 103,900
Jan 4, 2024 133.44 134.65 131.88 132.14 132.02 74,600
Jan 3, 2024 134.72 136.04 132.63 132.69 132.57 101,400
Jan 2, 2024 134.09 136.02 133.47 134.67 134.55 107,100
Dec 29, 2023 132.08 134.35 131.17 134.09 133.97 110,400
Dec 28, 2023 131.92 132.86 131.03 132.12 132.00 90,600
Dec 27, 2023 132.60 134.30 131.83 132.50 132.38 89,000
Dec 26, 2023 134.29 134.97 132.71 132.95 132.83 71,000
Dec 22, 2023 133.77 134.75 132.58 133.83 133.71 99,000
Dec 21, 2023 134.09 134.75 131.33 132.88 132.76 211,700
Dec 20, 2023 135.22 137.45 133.50 133.61 133.49 109,100
Dec 19, 2023 133.78 135.28 133.78 135.08 134.96 69,500
Dec 18, 2023 132.56 134.56 132.12 133.14 133.02 86,100
Dec 15, 2023 135.60 136.15 131.02 132.73 132.61 230,200
Dec 14, 2023 142.41 142.41 133.55 135.05 134.93 213,300
Dec 13, 2023 138.98 142.05 138.40 140.78 140.65 90,100
Dec 12, 2023 138.96 140.24 138.31 138.98 138.85 82,500
Dec 11, 2023 139.90 140.65 138.19 138.25 138.12 82,200
Dec 8, 2023 138.36 140.31 137.00 139.94 139.81 100,000
Dec 7, 2023 0.14 Dividend
Dec 7, 2023 138.98 141.43 137.63 139.00 138.87 81,900
Dec 6, 2023 143.18 143.18 138.78 139.73 139.46 126,100
Dec 5, 2023 143.16 143.75 141.04 141.73 141.46 165,800
Dec 4, 2023 142.50 145.40 140.45 143.60 143.32 139,900
Dec 1, 2023 140.05 142.24 138.69 142.11 141.84 139,700
Nov 30, 2023 136.45 140.22 134.32 139.95 139.68 130,200
Nov 29, 2023 134.31 136.66 132.11 136.00 135.74 126,300
Nov 28, 2023 133.50 134.08 131.85 133.02 132.76 107,300
Nov 27, 2023 130.88 133.01 130.22 132.94 132.68 88,900
Nov 24, 2023 130.25 131.98 129.65 131.93 131.68 59,500
Nov 22, 2023 129.79 130.81 128.31 129.97 129.72 82,200
Nov 21, 2023 129.26 130.22 128.84 128.95 128.70 52,300
Nov 20, 2023 129.09 132.68 129.09 130.39 130.14 94,000
Nov 17, 2023 132.13 133.57 129.10 129.89 129.64 109,700
Nov 16, 2023 132.10 133.24 130.96 131.34 131.09 70,600
Nov 15, 2023 137.31 137.34 130.61 131.58 131.33 257,800
Nov 14, 2023 134.52 137.47 134.15 137.25 136.99 99,300
Nov 13, 2023 132.86 136.15 132.86 135.10 134.84 60,600
Nov 10, 2023 134.01 135.17 133.49 133.89 133.63 64,300
Nov 9, 2023 133.43 135.34 132.84 133.07 132.81 75,000
Nov 8, 2023 132.70 132.70 130.46 132.19 131.94 65,100
Nov 7, 2023 130.31 134.85 130.16 131.87 131.62 112,200
Nov 6, 2023 124.46 130.28 124.46 130.15 129.90 124,800
Nov 3, 2023 127.71 132.00 115.67 125.48 125.24 154,300
Nov 2, 2023 126.57 129.77 123.51 124.89 124.65 108,200
Nov 1, 2023 126.77 127.23 123.05 125.77 125.53 65,800
Oct 31, 2023 123.57 127.05 123.57 126.73 126.49 93,800
Oct 30, 2023 125.30 126.00 122.72 123.60 123.36 73,100
Oct 27, 2023 125.39 125.80 123.64 124.00 123.76 90,100
Oct 26, 2023 121.77 125.87 119.98 125.54 125.30 88,400
Oct 25, 2023 122.96 123.50 121.31 121.86 121.63 74,300
Oct 24, 2023 124.18 125.56 122.30 122.95 122.71 62,600
Oct 23, 2023 126.00 126.65 122.98 123.11 122.87 68,200
Oct 20, 2023 128.76 128.81 126.30 126.30 126.06 65,300
Oct 19, 2023 130.30 130.42 127.05 127.95 127.70 140,500
Oct 18, 2023 133.13 133.13 130.88 130.88 130.63 65,200
Oct 17, 2023 132.26 134.90 129.32 133.82 133.56 82,400
Oct 16, 2023 133.36 133.60 130.76 132.01 131.76 69,700
Oct 13, 2023 130.32 132.31 130.15 132.00 131.75 85,400
Oct 12, 2023 130.67 131.97 129.19 130.50 130.25 95,000
Oct 11, 2023 128.88 131.41 128.29 130.66 130.41 116,100
Oct 10, 2023 129.23 130.47 127.15 128.30 128.05 141,800
Oct 9, 2023 124.48 129.09 124.48 128.70 128.45 74,800
Oct 6, 2023 122.66 125.51 122.63 125.49 125.25 65,900
Oct 5, 2023 120.63 124.16 120.63 123.69 123.45 80,800
Oct 4, 2023 119.98 122.02 119.84 120.99 120.76 46,600
Oct 3, 2023 119.61 120.59 118.27 120.31 120.08 59,800
Oct 2, 2023 120.08 120.59 118.88 119.97 119.74 51,000
Sep 29, 2023 122.63 122.63 119.80 120.81 120.58 58,500
Sep 28, 2023 120.13 121.12 119.92 120.67 120.44 49,800
Sep 27, 2023 119.62 121.34 119.42 120.19 119.96 52,200
Sep 26, 2023 121.55 121.99 118.57 119.62 119.39 73,800
Sep 25, 2023 120.93 122.53 120.93 121.89 121.66 36,800
Sep 22, 2023 120.35 122.21 120.01 121.10 120.87 44,000
Sep 21, 2023 123.41 123.41 120.49 120.74 120.51 50,400
Sep 20, 2023 124.50 125.06 123.44 123.53 123.29 58,100
Sep 19, 2023 125.05 125.83 123.72 123.86 123.62 64,800
Sep 18, 2023 124.86 126.64 124.36 124.80 124.56 60,000
Sep 15, 2023 126.50 126.50 123.98 124.78 124.54 116,500
Sep 14, 2023 126.80 126.89 125.45 126.56 126.32 70,000
Sep 13, 2023 127.75 128.08 125.43 125.81 125.57 60,500
Sep 12, 2023 129.28 130.14 127.78 128.59 128.34 39,300
Sep 11, 2023 131.13 131.60 128.98 129.24 128.99 45,300
Sep 8, 2023 131.81 132.36 130.49 130.62 130.37 39,100
Sep 7, 2023 0.14 Dividend
Sep 7, 2023 132.77 132.77 130.58 131.72 131.47 48,300
Sep 6, 2023 133.89 134.56 131.95 132.55 132.16 58,900
Sep 5, 2023 135.58 135.58 133.50 134.05 133.65 84,200
Sep 1, 2023 135.46 136.74 135.21 135.58 135.18 95,500
Aug 31, 2023 136.20 136.82 133.81 135.06 134.66 153,400
Aug 30, 2023 133.94 136.51 133.17 136.04 135.64 142,500
Aug 29, 2023 132.83 134.20 132.77 134.20 133.80 95,400
Aug 28, 2023 130.71 133.69 130.71 133.10 132.70 85,200
Aug 25, 2023 131.11 131.18 128.92 130.70 130.31 78,100
Aug 24, 2023 126.80 131.74 126.80 130.86 130.47 98,500
Aug 23, 2023 125.56 127.27 124.41 127.19 126.81 52,100
Aug 22, 2023 126.54 126.98 124.90 125.18 124.81 66,100
Aug 21, 2023 124.96 126.70 124.15 126.51 126.13 43,400
Aug 18, 2023 124.11 126.02 124.11 125.38 125.01 56,400
Aug 17, 2023 128.53 128.53 124.45 124.47 124.10 47,500
Aug 16, 2023 130.30 131.37 128.49 128.52 128.14 58,300
Aug 15, 2023 130.12 130.96 129.18 130.49 130.10 62,400
Aug 14, 2023 129.39 131.24 129.39 131.12 130.73 69,900
Aug 11, 2023 129.70 129.98 127.41 129.10 128.72 132,600
Aug 10, 2023 130.03 130.75 128.44 129.59 129.20 107,200
Aug 9, 2023 129.50 131.05 128.75 130.14 129.75 121,700
Aug 8, 2023 128.65 130.80 128.44 130.47 130.08 90,800
Aug 7, 2023 127.22 130.13 126.90 129.70 129.31 87,400
Aug 4, 2023 120.56 128.33 119.55 127.57 127.19 101,800
Aug 3, 2023 122.37 122.66 120.90 121.54 121.18 49,500
Aug 2, 2023 121.28 124.42 121.28 122.13 121.77 78,700
Aug 1, 2023 117.85 121.84 117.85 120.83 120.47 74,300
Jul 31, 2023 117.52 118.86 117.18 117.59 117.24 79,800
Jul 28, 2023 117.02 118.25 116.55 117.61 117.26 52,400
Jul 27, 2023 118.01 118.01 115.41 116.50 116.15 49,700
Jul 26, 2023 118.46 118.86 117.40 117.40 117.05 41,200
Jul 25, 2023 117.03 118.78 116.75 118.36 118.01 56,500
Jul 24, 2023 118.02 118.98 115.98 117.68 117.33 57,800
Jul 21, 2023 118.89 119.63 118.12 118.20 117.85 55,100
Jul 20, 2023 118.55 119.20 117.71 118.13 117.78 43,000
Jul 19, 2023 118.98 119.72 117.19 118.11 117.76 67,800
Jul 18, 2023 119.02 120.67 118.41 118.97 118.62 65,000
Jul 17, 2023 119.25 120.87 118.54 119.35 119.00 54,800
Jul 14, 2023 115.74 119.94 114.88 119.42 119.07 98,500
Jul 13, 2023 115.61 117.50 114.51 115.43 115.09 110,900
Jul 12, 2023 122.01 122.01 115.64 115.80 115.46 183,700
Jul 11, 2023 121.54 122.64 119.97 120.55 120.19 213,200
Jul 10, 2023 119.78 123.31 119.78 120.96 120.60 113,900
Jul 7, 2023 120.56 122.07 119.96 120.35 119.99 77,600
Jul 6, 2023 122.48 123.49 119.90 121.07 120.71 84,000
Jul 5, 2023 126.73 126.73 123.97 123.98 123.61 83,000
Jul 3, 2023 124.12 128.08 122.34 127.81 127.43 75,600
Jun 30, 2023 123.98 125.34 123.65 124.39 124.02 139,900
Jun 29, 2023 123.56 126.10 122.98 123.43 123.06 113,000
Jun 28, 2023 121.98 123.09 121.40 123.09 122.72 114,600
Jun 27, 2023 121.68 123.78 121.53 122.18 121.82 90,000
Jun 26, 2023 121.25 122.39 121.02 121.11 120.75 69,900
Jun 23, 2023 123.87 125.67 121.27 121.89 121.53 334,900
Jun 22, 2023 123.96 125.31 123.89 125.19 124.82 73,000
Jun 21, 2023 122.25 124.89 122.25 124.33 123.96 69,300
Jun 20, 2023 123.88 124.98 122.54 122.77 122.41 83,600
Jun 16, 2023 126.69 126.69 123.74 124.10 123.73 183,700
Jun 15, 2023 125.20 126.19 124.30 125.81 125.44 84,500
Jun 14, 2023 126.16 128.70 125.16 125.80 125.43 145,400
Jun 13, 2023 124.92 126.98 124.69 126.16 125.78 76,100
Jun 12, 2023 123.00 125.14 121.64 124.74 124.37 104,500
Jun 9, 2023 122.27 124.00 122.12 123.10 122.73 60,800
Jun 8, 2023 0.14 Dividend
Jun 8, 2023 122.59 123.88 120.54 122.78 122.42 117,400
Jun 7, 2023 119.93 124.56 119.93 123.34 122.83 118,700
Jun 6, 2023 117.78 120.76 117.10 119.36 118.87 115,500
Jun 5, 2023 117.67 118.27 115.46 118.03 117.55 72,100
Jun 2, 2023 115.92 118.07 113.89 118.05 117.57 98,400
Jun 1, 2023 112.24 114.80 111.65 114.65 114.18 117,200
May 31, 2023 111.10 112.80 110.96 111.99 111.53 112,600
May 30, 2023 110.39 111.45 110.11 111.04 110.58 43,100
May 26, 2023 109.48 110.90 109.48 110.29 109.84 53,400
May 25, 2023 111.53 111.55 108.59 109.07 108.62 51,600
May 24, 2023 113.67 113.67 111.47 111.48 111.02 55,400
May 23, 2023 113.46 115.13 112.99 113.74 113.27 38,600
May 22, 2023 113.46 114.91 112.35 113.92 113.45 72,700
May 19, 2023 114.75 115.98 113.46 113.71 113.24 67,800
May 18, 2023 112.40 113.99 111.43 113.67 113.20 53,600
May 17, 2023 112.64 113.45 111.29 113.07 112.61 68,800
May 16, 2023 113.67 114.58 111.39 112.18 111.72 55,800
May 15, 2023 115.09 115.26 114.26 114.65 114.18 61,200
May 12, 2023 115.20 115.91 113.43 114.52 114.05 77,000
May 11, 2023 113.51 115.08 112.20 114.95 114.48 72,900
May 10, 2023 113.08 115.50 112.73 114.40 113.93 73,600
May 9, 2023 111.91 113.22 111.01 111.65 111.19 70,700
May 8, 2023 112.57 113.11 111.75 112.19 111.73 74,900
May 5, 2023 112.26 113.24 111.92 112.68 112.22 75,000
May 4, 2023 112.24 112.34 110.50 110.98 110.52 70,700
May 3, 2023 114.53 115.64 113.12 113.12 112.66 69,100
May 2, 2023 117.14 117.14 111.97 114.72 114.25 156,600
May 1, 2023 114.28 117.80 114.10 117.65 117.17 161,200
Apr 28, 2023 113.00 114.66 111.88 114.00 113.53 109,800
Apr 27, 2023 109.00 114.00 108.40 113.08 112.62 104,300
Apr 26, 2023 108.22 109.07 105.18 108.99 108.54 168,200
Apr 25, 2023 107.12 109.00 106.43 108.80 108.35 78,300
Apr 24, 2023 109.01 109.81 107.89 108.02 107.58 49,200
Apr 21, 2023 109.27 109.65 108.95 109.33 108.88 40,100
Apr 20, 2023 109.74 110.36 108.31 109.03 108.58 66,400

Related Tickers

CRAI CRA International, Inc.
145.65
+1.54%
 
HURN Huron Consulting Group Inc.
92.32
+2.08%
 
RGP Resources Connection, Inc.
11.27
+1.99%
 
EPRB.MI Eprcomunicazione S.p.A.
0.9300
0.00%
 
AERT Aeries Technology, Inc
2.1100
-1.86%
 
IPS.PA Ipsos SA
61.40
-7.81%
 
EXPGY Experian plc
39.66
-0.23%
 
FORR Forrester Research, Inc.
18.75
+0.75%
 
VRSK Verisk Analytics, Inc.
222.52
-0.36%
 
GRNQ Greenpro Capital Corp.
1.1600
-4.92%