NASDAQ:ICFI | Historical Stock Price | ICF International, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-09-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.45$20.04$35.09$61.43$107.54$188.272006-09-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$34.71$34.7137,300——
2013-12-30$34.45$34.4527,500——
2013-12-27$34.63$34.6372,900——
2013-12-26$34.46$34.4683,500——
2013-12-24$34.36$34.3619,300——
2013-12-23$34.41$34.4162,600——
2013-12-20$34.38$34.38191,200——
2013-12-19$34.19$34.1924,000——
2013-12-18$34.99$34.99133,100——
2013-12-17$33.96$33.9661,900——
2013-12-16$33.89$33.8946,100——
2013-12-13$33.53$33.53104,900——
2013-12-12$32.91$32.91184,700——
2013-12-11$32.35$32.35122,200——
2013-12-10$33.05$33.0578,200——
2013-12-09$33.38$33.3870,200——
2013-12-06$33.67$33.6745,100——
2013-12-05$33.34$33.3436,200——
2013-12-04$33.12$33.1252,500——
2013-12-03$33.63$33.63106,400——
2013-12-02$34.46$34.4653,400——
2013-11-29$36.18$36.1830,300——
2013-11-27$35.78$35.7844,100——
2013-11-26$35.09$35.0925,800——
2013-11-25$34.80$34.8027,200——
2013-11-22$34.84$34.8450,300——
2013-11-21$34.34$34.3437,200——
2013-11-20$33.77$33.7748,800——
2013-11-19$33.99$33.9949,000——
2013-11-18$33.12$33.1245,400——
2013-11-15$33.23$33.2362,300——
2013-11-14$33.31$33.3154,400——
2013-11-13$33.20$33.2031,600——
2013-11-12$33.29$33.2974,800——
2013-11-11$33.54$33.5422,100——
2013-11-08$33.65$33.6550,000——
2013-11-07$32.96$32.96124,200——
2013-11-06$33.14$33.1475,500——
2013-11-05$35.26$35.2647,000——
2013-11-04$34.92$34.9293,900——
2013-11-01$34.65$34.6597,000——
2013-10-31$34.62$34.62134,800——
2013-10-30$35.51$35.5172,200——
2013-10-29$35.45$35.4540,100——
2013-10-28$35.20$35.2057,600——
2013-10-25$34.68$34.6839,700——
2013-10-24$34.63$34.6377,900——
2013-10-23$34.64$34.6492,900——
2013-10-22$35.92$35.9259,500——
2013-10-21$35.87$35.8754,900——
2013-10-18$35.94$35.94150,500——
2013-10-17$35.16$35.1664,600——
2013-10-16$34.97$34.9758,500——
2013-10-15$35.00$35.0040,300——
2013-10-14$34.88$34.88110,300——
2013-10-11$35.30$35.3067,200——
2013-10-10$35.42$35.4287,800——
2013-10-09$34.11$34.1130,300——
2013-10-08$33.91$33.9134,700——
2013-10-07$34.25$34.2547,400——
2013-10-04$34.61$34.6149,300——
2013-10-03$34.49$34.4939,600——
2013-10-02$35.69$35.6957,400——
2013-10-01$35.94$35.9452,500——
2013-09-30$35.41$35.4162,800——
2013-09-27$35.31$35.3124,300——
2013-09-26$35.32$35.3286,300——
2013-09-25$34.96$34.9680,200——
2013-09-24$35.28$35.2836,000——
2013-09-23$35.07$35.0741,700——
2013-09-20$34.99$34.9992,500——
2013-09-19$35.19$35.1957,000——
2013-09-18$34.75$34.7536,300——
2013-09-17$34.51$34.5137,400——
2013-09-16$33.90$33.9026,800——
2013-09-13$33.90$33.9058,600——
2013-09-12$34.08$34.0829,200——
2013-09-11$34.32$34.3241,700——
2013-09-10$34.10$34.1055,200——
2013-09-09$33.56$33.5631,300——
2013-09-06$32.88$32.8824,500——
2013-09-05$32.86$32.8661,200——
2013-09-04$32.42$32.4250,900——
2013-09-03$32.95$32.9526,700——
2013-08-30$32.89$32.8959,900——
2013-08-29$33.21$33.2139,100——
2013-08-28$32.25$32.2532,700——
2013-08-27$32.36$32.3630,900——
2013-08-26$33.62$33.6245,500——
2013-08-23$33.87$33.8725,700——
2013-08-22$33.83$33.8339,700——
2013-08-21$32.89$32.8936,000——
2013-08-20$33.45$33.4546,500——
2013-08-19$33.85$33.8556,000——
2013-08-16$34.18$34.1884,800——
2013-08-15$34.17$34.1784,400——
2013-08-14$34.13$34.1349,700——
2013-08-13$34.21$34.2163,000——
2013-08-12$33.80$33.8056,900——
2013-08-09$33.63$33.6345,400——
2013-08-08$34.34$34.3435,800——
2013-08-07$34.00$34.0056,500——
2013-08-06$33.60$33.60138,200——
2013-08-05$34.56$34.5639,500——
2013-08-02$34.98$34.9877,700——
2013-08-01$33.94$33.9464,100——
2013-07-31$33.39$33.3968,800——
2013-07-30$33.55$33.5541,200——
2013-07-29$33.73$33.7344,800——
2013-07-26$33.83$33.8344,900——
2013-07-25$33.88$33.8868,300——
2013-07-24$33.57$33.5761,000——
2013-07-23$33.73$33.7368,000——
2013-07-22$33.82$33.8291,700——
2013-07-19$33.60$33.6059,200——
2013-07-18$33.35$33.35103,500——
2013-07-17$32.75$32.7594,300——
2013-07-16$32.75$32.7585,100——
2013-07-15$32.89$32.89173,800——
2013-07-12$32.85$32.8550,900——
2013-07-11$33.00$33.0090,100——
2013-07-10$33.07$33.0781,200——
2013-07-09$32.62$32.62101,400——
2013-07-08$32.49$32.4963,100——
2013-07-05$32.40$32.4091,500——
2013-07-03$32.68$32.6841,300——
2013-07-02$31.89$31.8947,100——
2013-07-01$32.01$32.01177,300——
2013-06-28$31.51$31.51193,000——
2013-06-27$31.01$31.0153,600——
2013-06-26$30.72$30.7242,800——
2013-06-25$30.76$30.7667,100——
2013-06-24$30.84$30.8454,500——
2013-06-21$31.09$31.09197,300——
2013-06-20$30.95$30.95108,000——
2013-06-19$30.88$30.8870,100——
2013-06-18$31.14$31.1461,200——
2013-06-17$30.58$30.5878,700——
2013-06-14$30.59$30.5943,000——
2013-06-13$30.77$30.77166,900——
2013-06-12$30.37$30.3791,900——
2013-06-11$30.23$30.2318,400——
2013-06-10$30.58$30.5841,300——
2013-06-07$30.38$30.3847,400——
2013-06-06$30.46$30.4687,000——
2013-06-05$29.79$29.7941,100——
2013-06-04$30.14$30.14145,800——
2013-06-03$30.52$30.52171,600——
2013-05-31$30.15$30.1590,800——
2013-05-30$29.99$29.9950,000——
2013-05-29$29.63$29.63114,500——
2013-05-28$29.84$29.84266,800——
2013-05-24$29.96$29.9650,700——
2013-05-23$29.78$29.78155,400——
2013-05-22$29.81$29.81415,000——
2013-05-21$29.44$29.44110,500——
2013-05-20$29.24$29.2487,300——
2013-05-17$28.87$28.87114,900——
2013-05-16$27.60$27.60207,200——
2013-05-15$27.44$27.4451,400——
2013-05-14$27.45$27.4548,500——
2013-05-13$27.39$27.3945,500——
2013-05-10$27.45$27.45219,500——
2013-05-09$27.49$27.4974,400——
2013-05-08$27.48$27.48223,500——
2013-05-07$27.54$27.54413,100——
2013-05-06$27.55$27.5545,200——
2013-05-03$27.27$27.2737,800——
2013-05-02$26.94$26.9446,500——
2013-05-01$26.64$26.64202,200——
2013-04-30$27.11$27.1137,100——
2013-04-29$26.65$26.6539,200——
2013-04-26$25.74$25.7433,200——
2013-04-25$25.97$25.9733,400——
2013-04-24$26.21$26.2118,700——
2013-04-23$26.08$26.0848,100——
2013-04-22$26.01$26.0137,200——
2013-04-19$26.00$26.0080,100——
2013-04-18$26.00$26.0091,900——
2013-04-17$26.49$26.49106,800——
2013-04-16$26.08$26.0880,100——
2013-04-15$25.17$25.1788,900——
2013-04-12$26.34$26.3440,800——
2013-04-11$26.87$26.8726,500——
2013-04-10$27.18$27.1873,500——
2013-04-09$26.50$26.5076,900——
2013-04-08$26.53$26.5363,200——
2013-04-05$26.15$26.1536,400——
2013-04-04$26.52$26.5282,400——
2013-04-03$26.50$26.50101,600——
2013-04-02$26.12$26.1259,300——
2013-04-01$26.60$26.6060,600——
2013-03-28$27.20$27.2065,300——
2013-03-27$27.06$27.06150,900——
2013-03-26$26.82$26.82115,400——
2013-03-25$26.95$26.9533,600——
2013-03-22$27.04$27.0451,000——
2013-03-21$27.04$27.0493,500——
2013-03-20$27.40$27.4054,400——
2013-03-19$26.62$26.62109,000——
2013-03-18$27.03$27.0359,500——
2013-03-15$27.20$27.20131,100——
2013-03-14$27.33$27.33160,400——
2013-03-13$26.72$26.7267,500——
2013-03-12$26.46$26.46120,100——
2013-03-11$26.11$26.1149,900——
2013-03-08$26.35$26.35168,700——
2013-03-07$25.94$25.9452,700——
2013-03-06$25.70$25.7055,900——
2013-03-05$25.44$25.4481,800——
2013-03-04$24.86$24.8692,000——
2013-03-01$24.69$24.6966,200——
2013-02-28$24.74$24.74119,100——
2013-02-27$24.14$24.1441,400——
2013-02-26$24.27$24.2729,900——
2013-02-25$23.93$23.9350,400——
2013-02-22$24.75$24.7562,800——
2013-02-21$24.63$24.6370,500——
2013-02-20$24.31$24.3175,900——
2013-02-19$24.79$24.7965,300——
2013-02-15$24.35$24.35104,700——
2013-02-14$23.32$23.3272,500——
2013-02-13$22.88$22.8894,000——
2013-02-12$22.67$22.6786,800——
2013-02-11$22.84$22.8412,800——
2013-02-08$22.88$22.8834,400——
2013-02-07$23.10$23.1058,300——
2013-02-06$23.33$23.3344,300——
2013-02-05$23.07$23.0791,000——
2013-02-04$22.73$22.73109,000——
2013-02-01$23.07$23.0764,200——
2013-01-31$22.89$22.8982,100——
2013-01-30$22.86$22.86100,500——
2013-01-29$23.87$23.8769,800——
2013-01-28$23.41$23.4174,400——
2013-01-25$22.80$22.8078,800——
2013-01-24$23.39$23.3942,400——
2013-01-23$23.45$23.45132,500——
2013-01-22$23.40$23.4041,700——
2013-01-18$23.18$23.1883,900——
2013-01-17$22.83$22.8341,100——
2013-01-16$22.78$22.7837,900——
2013-01-15$23.20$23.2055,500——
2013-01-14$23.34$23.3474,700——
2013-01-11$23.24$23.2479,900——
2013-01-10$22.50$22.50123,800——
2013-01-09$22.89$22.8941,000——
2013-01-08$23.11$23.1127,500——
2013-01-07$23.26$23.2657,900——
2013-01-04$23.35$23.3572,200——
2013-01-03$23.37$23.3756,400——
2013-01-02$23.81$23.8190,400——