ICF International Stock Price History
NASDAQ: ICFIConsumer DiscretionaryProfessional ServicesUSD
87.55+0.73 (+0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ICFI price history at a glance
The price history for ICF International (ICFI) on this page begins on September 25, 2006, when the stock closed at $12.65; it most recently closed at $87.55 on October 5, 2026. The highest price in this record is $179.67, reached on November 4, 2024; the latest close is 51.3% below that peak. Across the 19 complete calendar years in the table, ICFI finished higher in 10 and lower in 9. Its best year was 2007 (+62.7%) and its worst was 2025 (-28.2%).
Over roughly 20 years the share price changed +592.1%, a 10.1% compound annual price return (excluding dividends). In the last 12 months alone, ICFI has lost 0.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $179.67
- Date of high
- Nov 4, 2024
- Low since 2006
- $11.66
- Date of low
- Oct 2, 2006
- 52-week high
- $98.03
- 52-week low
- $58.83
- IPO year
- 2006
- Last close
- $87.55
ICFI returns
1 week
+6.95%
1 month
+1.58%
3 months
+13.95%
6 months
+29.61%
Year to date
+2.64%
1 year
-0.85%
3 years
-33.67%
5 years
-10.70%
ICFI price return, excluding dividends.
ICFI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 87.55 | +2.63% |
| 2025 | 85.31 | -28.20% |
| 2024 | 118.82 | -11.39% |
| 2023 | 134.09 | +35.38% |
| 2022 | 99.05 | -3.41% |
| 2021 | 102.55 | +37.97% |
| 2020 | 74.33 | -19.76% |
| 2019 | 92.64 | +44.19% |
| 2018 | 64.25 | +22.38% |
| 2017 | 52.50 | -4.89% |
| 2016 | 55.20 | +55.23% |
| 2015 | 35.56 | -11.37% |
| 2014 | 40.12 | +14.99% |
| 2013 | 34.89 | +49.42% |
| 2012 | 23.35 | -5.77% |
| 2011 | 24.78 | -3.65% |
| 2010 | 25.72 | -4.03% |
| 2009 | 26.80 | +9.61% |
| 2008 | 24.45 | +3.51% |
| 2007 | 23.62 | +62.67% |
| 2006* | 14.52 | +14.78% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
ICFI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 86.59 | 88.33 | 86.59 | 87.55 | +0.84% | |
| 83.22 | 87.67 | 82.84 | 86.82 | +4.79% | |
| 82.32 | 84.17 | 82.03 | 82.85 | -0.29% | |
| 83.50 | 85.02 | 82.81 | 83.09 | +0.28% | |
| 81.47 | 83.14 | 81.01 | 82.86 | +1.22% | |
| 85.20 | 85.84 | 81.80 | 81.86 | -3.66% | |
| 84.40 | 86.79 | 84.07 | 84.97 | +2.21% | |
| 83.50 | 84.09 | 82.67 | 83.13 | +0.01% | |
| 82.23 | 84.07 | 82.15 | 83.12 | +0.14% | |
| 83.17 | 83.41 | 81.96 | 83.00 | -0.67% | |
| 82.61 | 84.00 | 82.11 | 83.56 | +0.67% | |
| 84.04 | 84.04 | 82.26 | 83.00 | -0.81% | |
| 83.71 | 84.53 | 83.20 | 83.68 | +0.12% | |
| 84.75 | 84.75 | 82.66 | 83.58 | -0.62% | |
| 85.20 | 85.94 | 84.00 | 84.10 | -1.30% | |
| 86.68 | 87.00 | 84.92 | 85.21 | -1.70% | |
| 87.75 | 89.83 | 86.18 | 86.68 | -0.89% | |
| 88.42 | 89.49 | 87.04 | 87.46 | -1.52% | |
| 87.46 | 90.01 | 86.40 | 88.81 | +0.59% | |
| 87.23 | 88.38 | 86.80 | 88.29 | +2.72% | |
| 86.07 | 86.92 | 84.76 | 85.95 | +0.23% | |
| 86.29 | 87.10 | 85.60 | 85.75 | -0.51% | |
| 87.25 | 87.29 | 85.98 | 86.19 | -1.21% | |
| 86.83 | 87.37 | 83.45 | 87.25 | -0.85% | |
| 87.83 | 89.55 | 87.40 | 88.00 | -2.22% | |
| 89.66 | 90.70 | 88.33 | 90.00 | +1.90% | |
| 88.48 | 89.28 | 87.30 | 88.32 | -0.55% | |
| 88.83 | 90.75 | 88.18 | 88.81 | -0.33% | |
| 90.22 | 90.30 | 88.89 | 89.10 | -1.24% | |
| 91.04 | 91.72 | 90.03 | 90.22 | +0.47% | |
| 88.19 | 90.09 | 88.19 | 89.80 | +0.51% | |
| 88.83 | 89.70 | 88.13 | 89.34 | +1.09% | |
| 88.70 | 88.89 | 88.12 | 88.38 | -0.52% | |
| 89.22 | 89.53 | 88.22 | 88.84 | -0.19% | |
| 89.13 | 90.23 | 87.97 | 89.01 | -0.07% | |
| 89.98 | 91.00 | 88.57 | 89.07 | -1.02% | |
| 88.82 | 91.16 | 88.82 | 89.99 | +2.26% | |
| 86.50 | 89.13 | 86.50 | 88.00 | +1.73% | |
| 87.47 | 87.98 | 86.43 | 86.50 | -2.14% | |
| 89.27 | 90.46 | 87.74 | 88.39 | -1.00% | |
| 90.65 | 90.85 | 86.95 | 89.28 | -0.33% | |
| 88.93 | 91.00 | 87.37 | 89.58 | -1.10% | |
| 90.73 | 93.33 | 90.47 | 90.58 | -1.02% | |
| 93.80 | 94.35 | 91.18 | 91.51 | -3.67% | |
| 86.59 | 95.68 | 86.59 | 95.00 | +11.36% | |
| 86.30 | 86.30 | 83.96 | 85.31 | +0.59% | |
| 86.59 | 87.43 | 83.93 | 84.81 | -1.64% | |
| 82.16 | 86.35 | 81.99 | 86.22 | +2.50% | |
| 82.08 | 84.15 | 82.08 | 84.12 | +3.95% | |
| 79.62 | 81.08 | 79.19 | 80.92 | +0.05% | |
| 81.60 | 83.03 | 79.56 | 80.88 | -2.59% | |
| 83.14 | 84.05 | 81.16 | 83.03 | -0.13% | |
| 81.74 | 84.79 | 81.49 | 83.14 | +3.91% | |
| 79.94 | 81.77 | 79.83 | 80.01 | +0.62% | |
| 76.44 | 81.69 | 76.44 | 79.52 | +3.15% | |
| 75.72 | 77.72 | 75.72 | 77.09 | +0.57% | |
| 76.24 | 76.74 | 74.83 | 76.65 | +2.20% | |
| 76.00 | 76.77 | 74.92 | 75.00 | -3.10% | |
| 78.03 | 78.78 | 76.98 | 77.40 | -1.85% | |
| 80.73 | 82.65 | 78.75 | 78.86 | -2.69% | |
| 79.35 | 81.84 | 78.63 | 81.04 | +3.95% | |
| 76.43 | 79.68 | 75.96 | 77.96 | +2.11% | |
| 77.66 | 77.66 | 75.70 | 76.35 | -3.51% | |
| 77.56 | 80.43 | 77.53 | 79.13 | +2.99% | |
| 76.90 | 78.15 | 75.77 | 76.83 | +0.64% | |
| 76.54 | 76.73 | 74.22 | 76.34 | -1.55% | |
| 76.41 | 80.65 | 76.16 | 77.54 | +0.73% | |
| 76.29 | 77.89 | 75.85 | 76.98 | +2.85% | |
| 74.51 | 75.47 | 72.31 | 74.85 | -0.19% | |
| 72.40 | 75.00 | 72.37 | 74.99 | +3.51% | |
| 73.50 | 74.38 | 72.23 | 72.45 | -0.56% | |
| 74.00 | 75.00 | 72.50 | 72.86 | -2.19% | |
| 71.62 | 74.67 | 69.94 | 74.49 | +4.17% | |
| 66.79 | 72.21 | 66.79 | 71.51 | +9.83% | |
| 67.59 | 69.13 | 64.95 | 65.11 | -4.09% | |
| 67.50 | 69.57 | 67.50 | 67.89 | +0.41% | |
| 65.39 | 67.70 | 64.41 | 67.61 | +4.76% | |
| 66.44 | 66.58 | 63.00 | 64.54 | -2.96% | |
| 72.20 | 72.20 | 66.00 | 66.51 | -7.88% | |
| 72.39 | 73.88 | 71.90 | 72.20 | -0.76% | |
| 72.20 | 73.75 | 72.20 | 72.75 | +0.83% | |
| 72.51 | 73.42 | 70.85 | 72.15 | -0.84% | |
| 71.74 | 73.94 | 71.46 | 72.76 | +0.37% | |
| 71.80 | 73.12 | 70.95 | 72.49 | +1.26% | |
| 71.94 | 72.78 | 70.91 | 71.59 | +0.27% | |
| 70.50 | 72.25 | 70.50 | 71.40 | +0.88% | |
| 69.55 | 70.99 | 69.29 | 70.78 | +1.29% | |
| 69.37 | 70.53 | 68.89 | 69.88 | +1.57% | |
| 69.52 | 70.95 | 68.34 | 68.80 | +0.69% | |
| 69.05 | 71.50 | 67.17 | 68.33 | -1.90% | |
| 69.76 | 70.15 | 68.14 | 69.65 | -1.75% | |
| 68.84 | 71.70 | 68.83 | 70.89 | +2.98% | |
| 69.21 | 70.23 | 68.27 | 68.84 | -0.61% | |
| 68.02 | 70.15 | 67.66 | 69.26 | +1.39% | |
| 67.90 | 69.12 | 67.17 | 68.31 | +0.18% | |
| 68.17 | 68.81 | 67.73 | 68.19 | -1.07% | |
| 68.17 | 70.00 | 68.06 | 68.93 | +1.32% | |
| 67.57 | 69.41 | 65.68 | 68.03 | -0.73% | |
| 66.12 | 68.74 | 64.89 | 68.53 | +2.96% | |
| 66.27 | 67.95 | 65.00 | 66.56 | +3.15% | |
| 61.23 | 65.00 | 61.21 | 64.53 | +5.58% | |
| 61.49 | 62.11 | 60.21 | 61.12 | +0.43% | |
| 60.16 | 61.62 | 59.01 | 60.86 | +1.60% | |
| 64.26 | 64.48 | 58.83 | 59.90 | -6.93% | |
| 67.39 | 68.01 | 64.26 | 64.36 | -4.33% | |
| 70.33 | 72.00 | 66.22 | 67.27 | -3.36% | |
| 74.50 | 75.30 | 66.64 | 69.61 | -6.56% | |
| 73.46 | 75.68 | 73.20 | 74.50 | +1.25% | |
| 74.30 | 74.40 | 71.59 | 73.58 | -1.27% | |
| 73.40 | 75.18 | 72.46 | 74.53 | +1.51% | |
| 72.74 | 74.60 | 72.30 | 73.42 | +0.08% | |
| 72.41 | 74.10 | 71.08 | 73.36 | +2.37% | |
| 68.56 | 71.78 | 68.17 | 71.66 | +4.51% | |
| 67.37 | 69.24 | 67.16 | 68.57 | +1.60% | |
| 66.88 | 67.95 | 65.24 | 67.49 | +1.92% | |
| 67.89 | 69.45 | 65.86 | 66.22 | -1.85% | |
| 66.77 | 68.12 | 65.87 | 67.47 | +0.78% | |
| 68.26 | 69.00 | 64.52 | 66.95 | -2.32% | |
| 69.02 | 69.99 | 67.82 | 68.54 | -0.10% | |
| 68.88 | 69.77 | 68.12 | 68.61 | +0.62% | |
| 70.53 | 73.26 | 67.86 | 68.19 | -3.32% | |
| 73.73 | 74.37 | 70.20 | 70.53 | -3.26% | |
| 73.06 | 74.19 | 72.32 | 72.91 | -0.21% | |
| 70.15 | 73.26 | 69.71 | 73.06 | +4.03% | |
| 69.83 | 71.41 | 68.79 | 70.23 | +0.21% | |
| 67.27 | 70.47 | 66.83 | 70.08 | +3.75% | |
| 68.73 | 68.73 | 67.28 | 67.55 | -2.04% | |
| 69.20 | 69.27 | 67.78 | 68.96 | -0.35% | |
| 69.75 | 70.00 | 68.26 | 69.20 | +2.41% | |
| 67.59 | 68.10 | 66.01 | 67.57 | -0.12% | |
| 67.34 | 68.11 | 66.93 | 67.65 | +0.82% | |
| 65.04 | 67.12 | 64.69 | 67.10 | +2.47% | |
| 65.29 | 66.55 | 64.78 | 65.48 | +0.29% | |
| 66.14 | 67.61 | 64.89 | 65.29 | -0.76% | |
| 65.08 | 65.95 | 64.79 | 65.79 | +1.57% | |
| 65.25 | 65.30 | 64.34 | 64.77 | -1.54% | |
| 66.08 | 66.91 | 65.00 | 65.78 | -0.57% | |
| 69.43 | 70.51 | 65.13 | 66.16 | -3.85% | |
| 67.97 | 69.01 | 66.71 | 68.81 | -0.07% | |
| 67.26 | 71.07 | 66.64 | 68.86 | +4.51% | |
| 66.43 | 66.60 | 65.00 | 65.89 | -0.72% | |
| 66.07 | 67.69 | 65.99 | 66.37 | -0.09% | |
| 67.01 | 67.88 | 65.82 | 66.43 | -1.79% | |
| 69.04 | 69.95 | 67.49 | 67.64 | -1.05% | |
| 69.66 | 71.91 | 67.28 | 68.36 | -2.08% | |
| 70.25 | 70.68 | 68.44 | 69.81 | -0.63% | |
| 71.35 | 73.57 | 70.08 | 70.25 | -2.09% | |
| 72.61 | 73.05 | 71.43 | 71.75 | -1.47% | |
| 74.71 | 75.24 | 71.04 | 72.82 | -3.36% | |
| 75.95 | 76.05 | 73.01 | 75.35 | -0.79% | |
| 74.23 | 76.10 | 72.63 | 75.95 | +1.40% | |
| 75.24 | 76.49 | 73.99 | 74.90 | -0.94% | |
| 77.84 | 77.92 | 75.49 | 75.61 | -2.50% | |
| 76.30 | 78.14 | 74.92 | 77.55 | -0.35% | |
| 82.92 | 82.92 | 77.61 | 77.82 | -6.39% | |
| 78.40 | 83.50 | 75.55 | 83.13 | +4.28% | |
| 75.96 | 79.76 | 74.64 | 79.72 | +6.07% | |
| 76.07 | 76.07 | 72.84 | 75.16 | +0.01% | |
| 76.71 | 76.73 | 74.89 | 75.15 | -0.57% | |
| 78.78 | 79.48 | 75.47 | 75.58 | -4.34% | |
| 78.74 | 80.15 | 76.53 | 79.01 | +0.34% | |
| 77.96 | 79.10 | 77.29 | 78.74 | +0.85% | |
| 76.08 | 78.52 | 75.98 | 78.08 | +2.82% | |
| 77.46 | 78.22 | 75.79 | 75.94 | -1.39% | |
| 76.28 | 77.60 | 75.55 | 77.01 | +1.87% | |
| 78.29 | 79.71 | 75.13 | 75.60 | -3.60% | |
| 87.84 | 87.84 | 78.03 | 78.42 | -10.04% | |
| 86.23 | 87.67 | 85.31 | 87.17 | +0.95% | |
| 87.55 | 88.78 | 85.45 | 86.35 | -0.83% | |
| 88.77 | 89.26 | 86.53 | 87.07 | -1.44% | |
| 90.98 | 91.20 | 87.93 | 88.34 | -2.73% | |
| 90.74 | 91.68 | 89.10 | 90.82 | +1.26% | |
| 93.47 | 93.88 | 88.05 | 89.69 | -4.35% | |
| 92.70 | 94.40 | 91.82 | 93.77 | +0.56% | |
| 90.97 | 93.34 | 90.14 | 93.25 | +2.44% | |
| 92.92 | 93.90 | 89.98 | 91.03 | -1.49% | |
| 93.86 | 95.20 | 91.44 | 92.41 | -1.19% | |
| 94.76 | 94.76 | 93.40 | 93.52 | -1.32% | |
| 96.23 | 96.62 | 90.79 | 94.77 | -2.38% | |
| 96.07 | 98.03 | 95.76 | 97.08 | +1.17% | |
| 95.84 | 97.53 | 95.56 | 95.96 | +0.13% | |
| 94.68 | 96.52 | 94.68 | 95.84 | +1.39% | |
| 95.49 | 96.57 | 94.36 | 94.53 | -2.17% | |
| 97.72 | 97.96 | 95.40 | 96.63 | -0.30% | |
| 94.75 | 97.80 | 89.63 | 96.92 | +2.25% | |
| 93.70 | 95.33 | 91.33 | 94.79 | +1.87% | |
| 94.20 | 94.37 | 92.82 | 93.05 | -0.65% | |
| 93.31 | 94.99 | 90.95 | 93.66 | -0.23% | |
| 92.63 | 93.90 | 91.34 | 93.88 | +1.56% | |
| 87.27 | 93.05 | 87.27 | 92.44 | +5.32% | |
| 88.74 | 89.42 | 86.21 | 87.77 | -1.07% | |
| 88.12 | 89.29 | 87.27 | 88.72 | 0.00% | |
| 85.31 | 89.65 | 84.96 | 88.72 | +4.00% | |
| 85.30 | 85.71 | 84.33 | 85.31 | +0.01% | |
| 86.59 | 86.75 | 85.14 | 85.30 | -1.38% | |
| 87.92 | 89.11 | 86.43 | 86.49 | -2.35% | |
| 86.29 | 88.99 | 85.63 | 88.57 | +2.77% | |
| 86.58 | 86.65 | 85.55 | 86.18 | -0.35% | |
| 85.42 | 86.94 | 85.05 | 86.48 | +1.08% | |
| 85.52 | 86.05 | 84.24 | 85.56 | -0.12% | |
| 85.57 | 87.24 | 85.46 | 85.66 | +0.25% | |
| 85.58 | 87.09 | 84.52 | 85.45 | -0.48% | |
| 86.77 | 88.58 | 85.24 | 85.86 | -0.69% | |
| 87.32 | 88.47 | 86.17 | 86.46 | -1.39% | |
| 87.20 | 88.25 | 85.35 | 87.68 | +1.12% | |
| 87.15 | 87.94 | 85.51 | 86.71 | -0.42% | |
| 89.77 | 89.91 | 86.84 | 87.08 | -2.27% | |
| 86.93 | 89.19 | 86.11 | 89.10 | +2.97% | |
| 83.00 | 86.89 | 82.48 | 86.53 | +4.06% | |
| 82.47 | 83.65 | 81.40 | 83.15 | +0.80% | |
| 84.83 | 85.98 | 82.19 | 82.49 | -3.02% | |
| 84.61 | 85.20 | 83.37 | 85.06 | -0.36% | |
| 84.01 | 86.85 | 84.01 | 85.37 | +2.11% | |
| 81.18 | 83.65 | 81.15 | 83.61 | +2.45% | |
| 79.73 | 82.90 | 78.79 | 81.61 | +4.80% | |
| 77.83 | 78.87 | 76.79 | 77.87 | -0.22% | |
| 78.82 | 79.18 | 77.80 | 78.04 | -1.19% | |
| 78.24 | 79.23 | 77.84 | 78.98 | +0.70% | |
| 77.27 | 79.40 | 77.11 | 78.43 | +2.30% | |
| 77.95 | 78.00 | 75.75 | 76.67 | -1.73% | |
| 76.61 | 78.74 | 76.45 | 78.02 | +2.00% | |
| 76.80 | 77.58 | 75.55 | 76.49 | +0.01% | |
| 76.78 | 78.87 | 75.99 | 76.48 | -0.93% | |
| 77.05 | 78.53 | 76.21 | 77.20 | +0.72% | |
| 77.91 | 78.14 | 76.52 | 76.65 | -1.79% | |
| 77.71 | 79.18 | 76.62 | 78.05 | -1.50% | |
| 79.22 | 80.81 | 78.73 | 79.24 | +0.49% | |
| 80.15 | 81.20 | 78.54 | 78.85 | -1.66% | |
| 83.71 | 83.87 | 78.50 | 80.18 | -3.56% | |
| 81.91 | 84.20 | 81.15 | 83.14 | +1.63% | |
| 81.59 | 82.27 | 80.20 | 81.81 | +0.43% | |
| 82.84 | 82.93 | 80.42 | 81.46 | -2.08% | |
| 80.87 | 83.61 | 80.56 | 83.19 | +3.14% | |
| 79.11 | 82.33 | 79.01 | 80.66 | +2.15% | |
| 80.48 | 81.02 | 78.79 | 78.96 | -1.64% | |
| 77.47 | 81.61 | 72.03 | 80.28 | -6.06% | |
| 84.79 | 86.46 | 84.68 | 85.46 | -0.15% | |
| 87.41 | 88.68 | 85.00 | 85.59 | -2.89% | |
| 87.19 | 89.41 | 86.62 | 88.14 | +0.23% | |
| 90.06 | 90.06 | 87.66 | 87.94 | -2.41% | |
| 91.23 | 91.23 | 86.49 | 90.11 | -0.80% | |
| 89.87 | 91.42 | 89.59 | 90.84 | +1.43% | |
| 90.97 | 91.61 | 89.32 | 89.56 | -1.79% | |
| 90.69 | 91.29 | 89.77 | 91.19 | +0.52% | |
| 88.17 | 91.09 | 88.17 | 90.72 | +2.89% | |
| 86.31 | 88.24 | 85.75 | 88.17 | +1.87% | |
| 86.81 | 87.31 | 85.49 | 86.55 | +0.25% | |
| 86.58 | 88.55 | 85.31 | 86.33 | -0.44% | |
| 86.59 | 87.65 | 85.42 | 86.71 | -0.16% | |
| 86.80 | 87.86 | 85.71 | 86.85 | +0.36% | |
| 88.70 | 89.30 | 86.20 | 86.54 | -1.99% | |
| 92.37 | 92.50 | 87.51 | 88.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ICFI chart for longer ranges.