NasdaqGS - Nasdaq Real Time Price • USD
ICF International, Inc. (ICFI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 4:20 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 25, 2024 | 141.02 | 142.89 | 140.95 | 141.05 | 141.05 | 74,500 |
Apr 24, 2024 | 141.15 | 142.33 | 139.98 | 141.98 | 141.98 | 78,600 |
Apr 23, 2024 | 140.45 | 142.98 | 140.45 | 141.86 | 141.86 | 50,600 |
Apr 22, 2024 | 140.21 | 141.18 | 138.92 | 139.85 | 139.85 | 55,000 |
Apr 19, 2024 | 138.04 | 140.75 | 138.04 | 140.27 | 140.27 | 46,500 |
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 |
Related Tickers
HURN Huron Consulting Group Inc.
93.81
+0.40%
RGP Resources Connection, Inc.
11.01
-1.96%
CRAI CRA International, Inc.
147.02
-0.86%
DATA.L GlobalData Plc
207.00
-0.24%
EXPGY Experian plc
40.52
-0.47%
DFCO Dalrada Financial Corporation
0.1965
-5.94%
IPS.PA Ipsos SA
62.70
-0.95%
BAH Booz Allen Hamilton Holding Corporation
145.27
+0.61%
GRNQ Greenpro Capital Corp.
1.1500
-4.96%
FCN FTI Consulting, Inc.
215.31
+0.73%