ICL Group Stock Price History
NYSE: ICLIndustrialsAgricultural ChemicalsUSD
5.02+0.02 (+0.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ICL price history at a glance
The price history for ICL Group (ICL) on this page begins on March 21, 2005, when the stock closed at $2.80; it most recently closed at $5.02 on October 5, 2026. The highest price in this record is $26.00, reached on June 16, 2008; the latest close is 80.7% below that peak. Across the 20 complete calendar years in the table, ICL finished higher in 11 and lower in 9. Its best year was 2007 (+105.4%) and its worst was 2008 (-49.1%).
Over roughly 22 years the share price changed +79.3%, a 2.7% compound annual price return (excluding dividends). In the last 12 months alone, ICL has lost 25.3%. 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 2005
- $26.00
- Date of high
- Jun 16, 2008
- Low since 2005
- $2.68
- Date of low
- Mar 16, 2020
- 52-week high
- $6.97
- 52-week low
- $4.76
- IPO year
- 2014
- Last close
- $5.02
ICL returns
1 week
-0.40%
1 month
-14.63%
3 months
+3.51%
6 months
-3.09%
Year to date
-12.08%
1 year
-25.30%
3 years
-3.65%
5 years
-39.00%
ICL price return, excluding dividends.
ICL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.02 | -13.30% |
| 2025 | 5.79 | +14.43% |
| 2024 | 5.06 | +1.00% |
| 2023 | 5.01 | -31.46% |
| 2022 | 7.31 | -24.41% |
| 2021 | 9.67 | +91.49% |
| 2020 | 5.05 | +8.37% |
| 2019 | 4.66 | -17.96% |
| 2018 | 5.68 | +40.59% |
| 2017 | 4.04 | -1.70% |
| 2016 | 4.11 | +1.48% |
| 2015 | 4.05 | -44.60% |
| 2014 | 7.31 | -10.98% |
| 2013 | 8.21 | -32.96% |
| 2012 | 12.25 | +17.79% |
| 2011 | 10.40 | -38.10% |
| 2010 | 16.80 | +29.23% |
| 2009 | 13.00 | +92.59% |
| 2008 | 6.75 | -49.06% |
| 2007 | 13.25 | +105.43% |
| 2006 | 6.45 | +57.32% |
| 2005* | 4.10 | +46.43% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
ICL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.15 | 5.15 | 5.00 | 5.02 | +0.40% | |
| 5.04 | 5.05 | 4.99 | 5.00 | -1.57% | |
| 5.06 | 5.11 | 5.03 | 5.08 | 0.00% | |
| 5.08 | 5.11 | 5.05 | 5.08 | +0.40% | |
| 5.03 | 5.07 | 4.99 | 5.06 | +0.40% | |
| 5.01 | 5.09 | 5.00 | 5.04 | +1.41% | |
| 5.00 | 5.00 | 4.88 | 4.97 | -1.00% | |
| 5.11 | 5.12 | 5.02 | 5.02 | -2.90% | |
| 5.20 | 5.22 | 5.14 | 5.17 | +2.99% | |
| 5.08 | 5.08 | 5.02 | 5.02 | -2.33% | |
| 5.18 | 5.19 | 5.11 | 5.14 | -0.77% | |
| 5.28 | 5.30 | 5.17 | 5.18 | -2.26% | |
| 5.36 | 5.36 | 5.30 | 5.30 | -1.85% | |
| 5.31 | 5.42 | 5.31 | 5.40 | +1.12% | |
| 5.38 | 5.40 | 5.30 | 5.34 | -0.37% | |
| 5.53 | 5.55 | 5.35 | 5.36 | -3.07% | |
| 5.53 | 5.56 | 5.44 | 5.53 | +0.91% | |
| 5.55 | 5.56 | 5.47 | 5.48 | -1.79% | |
| 5.52 | 5.61 | 5.50 | 5.58 | +1.27% | |
| 5.55 | 5.56 | 5.50 | 5.51 | -2.65% | |
| 5.68 | 5.72 | 5.64 | 5.66 | -1.05% | |
| 5.79 | 5.80 | 5.71 | 5.72 | -2.72% | |
| 5.86 | 5.94 | 5.86 | 5.88 | +0.34% | |
| 5.89 | 5.92 | 5.82 | 5.86 | -0.17% | |
| 5.79 | 5.88 | 5.77 | 5.87 | +0.69% | |
| 5.91 | 5.91 | 5.78 | 5.83 | -0.17% | |
| 5.77 | 5.86 | 5.77 | 5.84 | +1.21% | |
| 5.67 | 5.81 | 5.64 | 5.77 | +0.87% | |
| 5.64 | 5.75 | 5.62 | 5.72 | +2.14% | |
| 5.67 | 5.74 | 5.59 | 5.60 | -1.23% | |
| 5.73 | 5.73 | 5.64 | 5.67 | -0.18% | |
| 5.67 | 5.71 | 5.64 | 5.68 | +0.71% | |
| 5.67 | 5.67 | 5.59 | 5.64 | -1.91% | |
| 5.75 | 5.83 | 5.71 | 5.75 | -0.86% | |
| 5.65 | 5.82 | 5.65 | 5.80 | +5.07% | |
| 5.40 | 5.55 | 5.40 | 5.52 | +0.36% | |
| 5.44 | 5.56 | 5.43 | 5.50 | +1.66% | |
| 5.40 | 5.44 | 5.37 | 5.41 | -0.92% | |
| 5.48 | 5.49 | 5.45 | 5.46 | -1.62% | |
| 5.50 | 5.59 | 5.49 | 5.55 | +2.97% | |
| 5.38 | 5.43 | 5.37 | 5.39 | -1.46% | |
| 5.46 | 5.49 | 5.43 | 5.47 | +2.43% | |
| 5.36 | 5.40 | 5.30 | 5.34 | 0.00% | |
| 5.35 | 5.43 | 5.33 | 5.34 | +0.56% | |
| 5.31 | 5.36 | 5.29 | 5.31 | +0.76% | |
| 5.22 | 5.30 | 5.22 | 5.27 | +0.76% | |
| 5.27 | 5.29 | 5.20 | 5.23 | +1.55% | |
| 5.09 | 5.18 | 5.08 | 5.15 | +1.38% | |
| 5.08 | 5.13 | 5.07 | 5.08 | +0.40% | |
| 5.16 | 5.17 | 5.05 | 5.06 | -2.32% | |
| 5.14 | 5.21 | 5.12 | 5.18 | +1.57% | |
| 5.13 | 5.16 | 5.07 | 5.10 | -2.67% | |
| 5.18 | 5.28 | 5.16 | 5.24 | +1.75% | |
| 5.22 | 5.24 | 5.11 | 5.15 | -2.46% | |
| 5.26 | 5.31 | 5.26 | 5.28 | -0.38% | |
| 5.34 | 5.38 | 5.28 | 5.30 | -0.38% | |
| 5.33 | 5.39 | 5.31 | 5.32 | +1.33% | |
| 5.23 | 5.29 | 5.22 | 5.25 | +5.00% | |
| 5.00 | 5.03 | 4.97 | 5.00 | -0.99% | |
| 5.03 | 5.09 | 5.02 | 5.05 | +0.20% | |
| 5.06 | 5.09 | 5.03 | 5.04 | -1.18% | |
| 5.06 | 5.12 | 5.02 | 5.10 | +1.80% | |
| 4.96 | 5.05 | 4.96 | 5.01 | +1.62% | |
| 4.87 | 4.96 | 4.87 | 4.93 | +1.65% | |
| 4.85 | 4.89 | 4.83 | 4.85 | 0.00% | |
| 4.91 | 4.91 | 4.84 | 4.85 | -4.34% | |
| 5.02 | 5.09 | 5.02 | 5.07 | +2.42% | |
| 4.99 | 5.00 | 4.91 | 4.95 | -1.98% | |
| 5.05 | 5.08 | 5.02 | 5.05 | +0.40% | |
| 5.07 | 5.08 | 5.01 | 5.03 | 0.00% | |
| 5.01 | 5.09 | 4.99 | 5.03 | +1.00% | |
| 4.98 | 5.04 | 4.94 | 4.98 | -0.60% | |
| 5.05 | 5.06 | 4.97 | 5.01 | -0.20% | |
| 4.95 | 5.04 | 4.95 | 5.02 | +0.80% | |
| 5.05 | 5.06 | 4.94 | 4.98 | -1.78% | |
| 5.14 | 5.14 | 5.06 | 5.07 | +1.40% | |
| 4.99 | 5.02 | 4.95 | 5.00 | -1.38% | |
| 5.10 | 5.12 | 5.04 | 5.07 | -1.36% | |
| 5.21 | 5.21 | 5.10 | 5.14 | -1.91% | |
| 5.31 | 5.40 | 5.24 | 5.24 | -3.14% | |
| 5.58 | 5.59 | 5.41 | 5.41 | -5.91% | |
| 5.75 | 5.81 | 5.74 | 5.75 | +0.35% | |
| 5.69 | 5.76 | 5.68 | 5.73 | +1.06% | |
| 5.58 | 5.70 | 5.57 | 5.67 | +3.09% | |
| 5.56 | 5.59 | 5.48 | 5.50 | -1.61% | |
| 5.63 | 5.68 | 5.51 | 5.59 | 0.00% | |
| 5.69 | 5.70 | 5.58 | 5.59 | -0.18% | |
| 5.83 | 5.83 | 5.57 | 5.60 | -4.92% | |
| 5.93 | 5.96 | 5.84 | 5.89 | -3.76% | |
| 6.18 | 6.22 | 6.10 | 6.12 | -1.45% | |
| 6.21 | 6.32 | 6.18 | 6.21 | -4.17% | |
| 6.51 | 6.55 | 6.47 | 6.48 | -2.41% | |
| 6.76 | 6.77 | 6.62 | 6.64 | -1.63% | |
| 6.67 | 6.79 | 6.65 | 6.75 | +1.81% | |
| 6.64 | 6.71 | 6.57 | 6.63 | +0.91% | |
| 6.51 | 6.61 | 6.51 | 6.57 | +1.70% | |
| 6.49 | 6.60 | 6.46 | 6.46 | -0.15% | |
| 6.49 | 6.57 | 6.46 | 6.47 | +0.47% | |
| 6.46 | 6.47 | 6.39 | 6.44 | -0.92% | |
| 6.38 | 6.60 | 6.36 | 6.50 | +1.25% | |
| 6.44 | 6.45 | 6.33 | 6.42 | +0.16% | |
| 6.39 | 6.47 | 6.35 | 6.41 | -2.44% | |
| 6.58 | 6.64 | 6.47 | 6.57 | -3.67% | |
| 6.64 | 6.97 | 6.64 | 6.82 | +6.90% | |
| 6.40 | 6.45 | 6.28 | 6.38 | -1.85% | |
| 6.41 | 6.54 | 6.40 | 6.50 | +2.04% | |
| 6.40 | 6.42 | 6.24 | 6.37 | +6.17% | |
| 6.15 | 6.18 | 5.92 | 6.00 | +6.76% | |
| 5.64 | 5.65 | 5.59 | 5.62 | +0.36% | |
| 5.57 | 5.63 | 5.56 | 5.60 | +1.27% | |
| 5.50 | 5.58 | 5.49 | 5.53 | +1.65% | |
| 5.49 | 5.53 | 5.43 | 5.44 | -0.91% | |
| 5.32 | 5.50 | 5.31 | 5.49 | +3.00% | |
| 5.34 | 5.37 | 5.32 | 5.33 | -1.84% | |
| 5.43 | 5.44 | 5.37 | 5.43 | -1.99% | |
| 5.63 | 5.68 | 5.48 | 5.54 | +6.95% | |
| 5.19 | 5.21 | 5.13 | 5.18 | -0.58% | |
| 5.21 | 5.27 | 5.18 | 5.21 | +0.39% | |
| 5.25 | 5.29 | 5.19 | 5.19 | -0.19% | |
| 5.22 | 5.26 | 5.20 | 5.20 | -0.19% | |
| 5.23 | 5.26 | 5.18 | 5.21 | -0.57% | |
| 5.26 | 5.27 | 5.18 | 5.24 | -1.69% | |
| 5.23 | 5.34 | 5.22 | 5.33 | 0.00% | |
| 5.39 | 5.39 | 5.29 | 5.33 | +0.19% | |
| 5.31 | 5.36 | 5.26 | 5.32 | -2.21% | |
| 5.37 | 5.52 | 5.35 | 5.44 | +5.02% | |
| 5.27 | 5.31 | 5.15 | 5.18 | -2.63% | |
| 5.41 | 5.48 | 5.31 | 5.32 | -1.30% | |
| 5.31 | 5.42 | 5.20 | 5.39 | +0.94% | |
| 5.26 | 5.37 | 5.26 | 5.34 | +1.52% | |
| 5.23 | 5.32 | 5.23 | 5.26 | +0.38% | |
| 5.25 | 5.30 | 5.23 | 5.24 | 0.00% | |
| 5.19 | 5.25 | 5.14 | 5.24 | +1.16% | |
| 5.22 | 5.26 | 5.08 | 5.18 | -0.19% | |
| 5.18 | 5.25 | 5.15 | 5.19 | -0.19% | |
| 5.10 | 5.21 | 5.09 | 5.20 | +0.39% | |
| 5.18 | 5.36 | 5.17 | 5.18 | +0.58% | |
| 5.05 | 5.16 | 5.05 | 5.15 | 0.00% | |
| 4.99 | 5.22 | 4.98 | 5.15 | +1.58% | |
| 4.99 | 5.10 | 4.95 | 5.07 | +2.84% | |
| 5.10 | 5.12 | 4.92 | 4.93 | -5.01% | |
| 5.27 | 5.28 | 5.09 | 5.19 | -1.52% | |
| 5.38 | 5.39 | 5.27 | 5.27 | -2.04% | |
| 5.35 | 5.44 | 5.35 | 5.38 | +0.94% | |
| 5.49 | 5.51 | 5.33 | 5.33 | -0.74% | |
| 5.49 | 5.53 | 5.34 | 5.37 | -1.47% | |
| 5.37 | 5.50 | 5.36 | 5.45 | +4.41% | |
| 5.04 | 5.25 | 5.02 | 5.22 | +2.55% | |
| 5.20 | 5.20 | 5.08 | 5.09 | -4.68% | |
| 5.23 | 5.39 | 5.21 | 5.34 | +8.10% | |
| 4.94 | 4.99 | 4.90 | 4.94 | +0.61% | |
| 4.94 | 4.98 | 4.86 | 4.91 | +0.20% | |
| 4.96 | 4.98 | 4.89 | 4.90 | -0.81% | |
| 4.95 | 4.98 | 4.79 | 4.94 | -1.98% | |
| 5.05 | 5.10 | 5.02 | 5.04 | +5.00% | |
| 4.78 | 4.84 | 4.76 | 4.80 | -2.44% | |
| 4.93 | 4.96 | 4.84 | 4.92 | -3.53% | |
| 5.15 | 5.15 | 5.03 | 5.10 | -1.73% | |
| 5.20 | 5.25 | 5.15 | 5.19 | -1.70% | |
| 5.36 | 5.38 | 5.24 | 5.28 | -2.76% | |
| 5.38 | 5.46 | 5.36 | 5.43 | +0.74% | |
| 5.36 | 5.44 | 5.32 | 5.39 | -2.00% | |
| 5.54 | 5.56 | 5.45 | 5.50 | -4.84% | |
| 5.70 | 5.82 | 5.68 | 5.78 | +0.87% | |
| 5.70 | 5.77 | 5.68 | 5.73 | 0.00% | |
| 5.82 | 5.87 | 5.68 | 5.73 | -0.35% | |
| 5.67 | 5.75 | 5.66 | 5.75 | +0.88% | |
| 5.65 | 5.74 | 5.65 | 5.70 | +1.42% | |
| 5.48 | 5.64 | 5.47 | 5.62 | +2.37% | |
| 5.42 | 5.49 | 5.40 | 5.49 | +1.29% | |
| 5.47 | 5.51 | 5.41 | 5.42 | -2.17% | |
| 5.52 | 5.62 | 5.44 | 5.54 | +0.18% | |
| 5.47 | 5.53 | 5.43 | 5.53 | +3.17% | |
| 5.37 | 5.43 | 5.35 | 5.36 | +0.19% | |
| 5.43 | 5.48 | 5.32 | 5.35 | -2.19% | |
| 5.46 | 5.51 | 5.40 | 5.47 | 0.00% | |
| 5.49 | 5.51 | 5.40 | 5.47 | -0.36% | |
| 5.40 | 5.51 | 5.40 | 5.49 | +1.86% | |
| 5.45 | 5.48 | 5.38 | 5.39 | -0.19% | |
| 5.36 | 5.44 | 5.35 | 5.40 | +0.37% | |
| 5.30 | 5.46 | 5.30 | 5.38 | 0.00% | |
| 5.28 | 5.38 | 5.26 | 5.38 | +0.94% | |
| 5.21 | 5.34 | 5.21 | 5.33 | 0.00% | |
| 5.36 | 5.36 | 5.30 | 5.33 | -3.62% | |
| 5.57 | 5.58 | 5.50 | 5.53 | +0.36% | |
| 5.38 | 5.53 | 5.38 | 5.51 | +1.85% | |
| 5.42 | 5.46 | 5.40 | 5.41 | +0.37% | |
| 5.42 | 5.48 | 5.38 | 5.39 | -3.58% | |
| 5.56 | 5.64 | 5.53 | 5.59 | +0.36% | |
| 5.49 | 5.60 | 5.49 | 5.57 | +0.54% | |
| 5.55 | 5.57 | 5.50 | 5.54 | -0.54% | |
| 5.59 | 5.61 | 5.56 | 5.57 | -1.24% | |
| 5.75 | 5.75 | 5.60 | 5.64 | -2.59% | |
| 5.76 | 5.84 | 5.74 | 5.79 | +1.40% | |
| 5.56 | 5.76 | 5.53 | 5.71 | +3.07% | |
| 5.62 | 5.64 | 5.53 | 5.54 | 0.00% | |
| 5.65 | 5.67 | 5.52 | 5.54 | 0.00% | |
| 5.55 | 5.56 | 5.48 | 5.54 | +3.55% | |
| 5.35 | 5.38 | 5.34 | 5.35 | +3.28% | |
| 5.11 | 5.19 | 5.10 | 5.18 | +1.97% | |
| 5.08 | 5.11 | 5.04 | 5.08 | +2.01% | |
| 4.95 | 5.00 | 4.95 | 4.98 | +0.40% | |
| 5.00 | 5.05 | 4.96 | 4.96 | +1.64% | |
| 4.90 | 4.94 | 4.85 | 4.88 | -1.01% | |
| 4.95 | 4.98 | 4.93 | 4.93 | -1.00% | |
| 5.00 | 5.01 | 4.91 | 4.98 | -1.78% | |
| 5.06 | 5.11 | 5.02 | 5.07 | +0.40% | |
| 4.96 | 5.08 | 4.96 | 5.05 | +1.81% | |
| 4.94 | 4.98 | 4.88 | 4.96 | -1.59% | |
| 5.00 | 5.08 | 4.97 | 5.04 | -1.18% | |
| 5.16 | 5.16 | 5.08 | 5.10 | -1.54% | |
| 5.22 | 5.24 | 5.16 | 5.18 | 0.00% | |
| 5.25 | 5.26 | 5.17 | 5.18 | -1.33% | |
| 5.20 | 5.34 | 5.15 | 5.25 | -6.58% | |
| 5.60 | 5.63 | 5.56 | 5.62 | +0.90% | |
| 5.53 | 5.58 | 5.52 | 5.57 | -0.36% | |
| 5.56 | 5.60 | 5.51 | 5.59 | +1.45% | |
| 5.48 | 5.53 | 5.47 | 5.51 | -0.54% | |
| 5.47 | 5.56 | 5.46 | 5.54 | +1.47% | |
| 5.36 | 5.51 | 5.36 | 5.46 | +1.30% | |
| 5.27 | 5.40 | 5.27 | 5.39 | +2.08% | |
| 5.45 | 5.51 | 5.28 | 5.28 | -3.65% | |
| 5.47 | 5.51 | 5.42 | 5.48 | +1.67% | |
| 5.38 | 5.41 | 5.30 | 5.39 | -0.37% | |
| 5.47 | 5.53 | 5.41 | 5.41 | -0.92% | |
| 5.45 | 5.48 | 5.40 | 5.46 | -0.55% | |
| 5.50 | 5.58 | 5.47 | 5.49 | -0.18% | |
| 5.52 | 5.55 | 5.45 | 5.50 | -2.83% | |
| 5.70 | 5.72 | 5.59 | 5.66 | -0.70% | |
| 5.72 | 5.73 | 5.66 | 5.70 | +1.06% | |
| 5.51 | 5.64 | 5.49 | 5.64 | +2.36% | |
| 5.55 | 5.64 | 5.46 | 5.51 | -17.14% | |
| 6.66 | 6.69 | 6.60 | 6.65 | +0.91% | |
| 6.62 | 6.62 | 6.55 | 6.59 | +0.15% | |
| 6.53 | 6.58 | 6.52 | 6.58 | +0.92% | |
| 6.46 | 6.54 | 6.46 | 6.52 | +0.15% | |
| 6.57 | 6.60 | 6.47 | 6.51 | -1.06% | |
| 6.61 | 6.67 | 6.55 | 6.58 | -0.90% | |
| 6.64 | 6.69 | 6.61 | 6.64 | 0.00% | |
| 6.78 | 6.79 | 6.64 | 6.64 | +1.22% | |
| 6.53 | 6.58 | 6.50 | 6.56 | +0.46% | |
| 6.49 | 6.55 | 6.47 | 6.53 | +3.98% | |
| 6.25 | 6.30 | 6.19 | 6.28 | +0.64% | |
| 6.23 | 6.29 | 6.20 | 6.24 | 0.00% | |
| 6.19 | 6.27 | 6.16 | 6.24 | -0.64% | |
| 6.20 | 6.30 | 6.19 | 6.28 | +0.96% | |
| 6.35 | 6.35 | 6.19 | 6.22 | -2.20% | |
| 6.49 | 6.49 | 6.35 | 6.36 | -3.49% | |
| 6.70 | 6.76 | 6.58 | 6.59 | -3.65% | |
| 6.54 | 6.86 | 6.54 | 6.84 | +5.56% | |
| 6.68 | 6.68 | 6.46 | 6.48 | -3.57% | |
| 6.76 | 6.93 | 6.66 | 6.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ICL chart for longer ranges.