tiprankstipranks
Icl Group Ltd. (ICL)
NYSE:ICL
US Market
ICL
Icl
RESEARCH TOOLSreports
Want to see ICL full AI Analyst Report?

Icl (ICL) Historical Prices

483 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
6.46
6.47
6.39
6.44
6.44
-0.92%
1,003,597
0.60
May 19, 2026
6.38
6.60
6.36
6.50
6.50
+1.25%
1,643,824
0.98
May 18, 2026
6.44
6.45
6.33
6.42
6.42
+0.16%
1,034,689
0.61
May 15, 2026
6.39
6.47
6.35
6.41
6.41
-2.44%
912,082
0.54
May 14, 2026
6.58
6.64
6.47
6.57
6.57
-3.67%
1,515,080
0.90
May 13, 2026
6.64
6.97
6.64
6.82
6.82
+6.90%
3,349,676
2.05
May 12, 2026
6.40
6.45
6.28
6.38
6.38
-1.85%
1,562,857
0.96
May 11, 2026
6.41
6.54
6.40
6.50
6.50
+2.04%
1,589,178
0.97
May 08, 2026
6.40
6.42
6.24
6.37
6.37
+6.17%
3,157,376
1.98
May 07, 2026
6.15
6.18
5.92
6.00
6.00
+6.76%
2,908,969
1.83
May 06, 2026
5.64
5.65
5.59
5.62
5.62
+0.36%
1,362,245
0.86
May 05, 2026
5.57
5.63
5.56
5.60
5.60
+1.27%
743,294
0.47
May 04, 2026
5.50
5.58
5.49
5.53
5.53
+1.65%
799,029
0.49
May 01, 2026
5.49
5.53
5.43
5.44
5.44
-0.91%
619,904
0.38
Apr 30, 2026
5.32
5.50
5.31
5.49
5.49
+3.00%
1,100,981
0.67
Apr 29, 2026
5.34
5.37
5.32
5.33
5.33
-1.84%
700,605
0.42
Apr 28, 2026
5.43
5.44
5.37
5.43
5.43
-1.99%
1,301,982
0.79
Apr 27, 2026
5.63
5.68
5.48
5.54
5.54
+6.95%
2,350,862
1.44
Apr 24, 2026
5.19
5.21
5.13
5.18
5.18
-0.58%
1,149,629
0.70
Apr 23, 2026
5.21
5.27
5.18
5.21
5.21
+0.39%
1,300,672
0.80
Apr 22, 2026
5.25
5.29
5.19
5.19
5.19
-0.19%
781,872
0.48
Apr 21, 2026
5.22
5.26
5.20
5.20
5.20
-0.19%
763,281
0.46
Apr 20, 2026
5.23
5.26
5.18
5.21
5.21
-0.57%
1,254,693
0.75
Apr 17, 2026
5.26
5.27
5.18
5.24
5.24
-1.69%
1,427,231
0.85
Apr 16, 2026
5.23
5.34
5.22
5.33
5.33
0.00%
1,365,280
0.83
Apr 15, 2026
5.39
5.39
5.29
5.33
5.33
+0.19%
1,680,207
1.02
Apr 14, 2026
5.31
5.36
5.26
5.32
5.32
-2.21%
1,781,816
1.09
Apr 13, 2026
5.37
5.52
5.35
5.44
5.44
+5.02%
1,428,722
0.86
Apr 10, 2026
5.27
5.31
5.15
5.18
5.18
-2.63%
1,055,875
0.63
Apr 09, 2026
5.41
5.48
5.31
5.32
5.32
-1.30%
1,263,892
0.76
Apr 08, 2026
5.31
5.42
5.20
5.39
5.39
+0.94%
1,466,661
0.89
Apr 07, 2026
5.26
5.37
5.26
5.34
5.34
+1.52%
1,308,465
0.79
Apr 06, 2026
5.23
5.32
5.23
5.26
5.26
+0.38%
787,001
0.47
Apr 03, 2026
5.25
5.30
5.23
5.24
5.24
0.00%
0
0.00
Apr 02, 2026
5.25
5.30
5.23
5.24
5.24
0.00%
1,139,315
0.68
Apr 01, 2026
5.19
5.25
5.14
5.24
5.24
+1.16%
1,418,901
0.85
Mar 31, 2026
5.22
5.26
5.08
5.18
5.18
-0.19%
2,531,067
1.56
Mar 30, 2026
5.18
5.25
5.15
5.19
5.19
-0.19%
2,255,432
1.39
Mar 27, 2026
5.10
5.21
5.09
5.20
5.20
+0.39%
3,039,174
1.91
Mar 26, 2026
5.18
5.36
5.17
5.18
5.18
+0.58%
2,411,840
1.53
Mar 25, 2026
5.05
5.16
5.05
5.15
5.15
0.00%
2,063,023
1.32
Mar 24, 2026
4.99
5.22
4.98
5.15
5.15
+1.58%
3,130,039
2.07
Mar 23, 2026
4.99
5.10
4.95
5.07
5.07
+2.84%
1,618,862
1.08
Mar 20, 2026
5.10
5.12
4.92
4.93
4.93
-5.01%
2,483,220
1.69
Mar 19, 2026
5.27
5.28
5.09
5.19
5.19
-1.52%
1,938,092
1.33
Mar 18, 2026
5.38
5.39
5.27
5.27
5.27
-2.04%
1,227,392
0.85
Mar 17, 2026
5.35
5.44
5.35
5.38
5.38
+0.94%
1,452,965
1.01
Mar 16, 2026
5.49
5.51
5.33
5.33
5.33
-0.74%
1,277,428
0.89
Mar 13, 2026
5.49
5.53
5.34
5.37
5.37
-1.47%
1,778,819
1.25
Mar 12, 2026
5.37
5.50
5.36
5.45
5.45
+4.41%
3,695,216
2.68
Rows:
50