ICL Group Ltd. Ordinary Shares (ICL)
5.0300
+0.0500 (1.00%)
NYSE· Last Trade: Jul 2nd, 1:03 AM EDT
Historical Prices For ICL Group Ltd. Ordinary Shares (ICL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/01/2026 | 5.01 | 5.09 | 4.99 | 5.03 | 1,576,454 | 5.03 |
| 6/30/2026 | 4.98 | 5.04 | 4.93 | 4.98 | 1,309,828 | 4.98 |
| 6/29/2026 | 5.05 | 5.05 | 4.96 | 5.01 | 1,413,764 | 5.01 |
| 6/26/2026 | 4.95 | 5.04 | 4.95 | 5.02 | 1,144,386 | 5.02 |
| 6/25/2026 | 5.05 | 5.06 | 4.94 | 4.98 | 1,394,777 | 4.98 |
| 6/24/2026 | 5.14 | 5.14 | 5.06 | 5.07 | 2,094,958 | 5.07 |
| 6/23/2026 | 4.99 | 5.02 | 4.95 | 5.00 | 2,267,140 | 5.00 |
| 6/22/2026 | 5.10 | 5.12 | 5.04 | 5.07 | 1,398,899 | 5.07 |
| 6/18/2026 | 5.21 | 5.21 | 5.10 | 5.14 | 4,779,171 | 5.14 |
| 6/17/2026 | 5.31 | 5.40 | 5.24 | 5.24 | 2,078,629 | 5.24 |
| 6/16/2026 | 5.58 | 5.59 | 5.41 | 5.41 | 1,382,312 | 5.41 |
| 6/15/2026 | 5.75 | 5.81 | 5.74 | 5.75 | 1,660,063 | 5.75 |
| 6/12/2026 | 5.69 | 5.76 | 5.67 | 5.73 | 1,702,543 | 5.73 |
| 6/11/2026 | 5.58 | 5.70 | 5.57 | 5.67 | 923,114 | 5.67 |
| 6/10/2026 | 5.56 | 5.58 | 5.48 | 5.50 | 1,283,346 | 5.50 |
| 6/09/2026 | 5.63 | 5.67 | 5.51 | 5.59 | 986,966 | 5.59 |
| 6/08/2026 | 5.69 | 5.70 | 5.58 | 5.59 | 1,059,126 | 5.59 |
| 6/05/2026 | 5.83 | 5.83 | 5.57 | 5.60 | 2,121,709 | 5.60 |
| 6/04/2026 | 5.93 | 5.96 | 5.84 | 5.89 | 1,145,713 | 5.89 |
| 6/03/2026 | 6.18 | 6.22 | 6.10 | 6.12 | 857,929 | 6.12 |
| 6/02/2026 | 6.21 | 6.32 | 6.18 | 6.21 | 1,460,491 | 6.21 |
| 6/01/2026 | 6.51 | 6.55 | 6.47 | 6.48 | 912,928 | 6.43 |
| 5/29/2026 | 0.00 | 6.77 | 6.62 | 6.64 | 1,812,095 | 6.59 |
| 5/28/2026 | 6.67 | 6.79 | 6.64 | 6.75 | 1,035,494 | 6.69 |
| 5/27/2026 | 6.64 | 6.71 | 6.57 | 6.63 | 1,524,850 | 6.58 |
| 5/26/2026 | 6.51 | 6.61 | 6.51 | 6.57 | 662,282 | 6.52 |
| 5/22/2026 | 6.49 | 6.59 | 6.46 | 6.46 | 549,214 | 6.41 |
| 5/21/2026 | 6.49 | 6.57 | 6.46 | 6.47 | 579,006 | 6.42 |
| 5/20/2026 | 6.46 | 6.47 | 6.38 | 6.44 | 1,003,597 | 6.39 |
| 5/19/2026 | 6.38 | 6.60 | 6.36 | 6.50 | 1,643,821 | 6.45 |
| 5/18/2026 | 6.44 | 6.45 | 6.33 | 6.42 | 1,034,690 | 6.37 |
| 5/15/2026 | 6.39 | 6.47 | 6.35 | 6.41 | 912,083 | 6.36 |
| 5/14/2026 | 6.58 | 6.64 | 6.46 | 6.57 | 1,515,078 | 6.52 |
| 5/13/2026 | 6.64 | 6.97 | 6.64 | 6.82 | 3,349,627 | 6.76 |
| 5/12/2026 | 6.40 | 6.45 | 6.28 | 6.38 | 1,562,858 | 6.33 |
| 5/11/2026 | 6.41 | 6.54 | 6.40 | 6.50 | 1,589,184 | 6.45 |
| 5/08/2026 | 6.40 | 6.42 | 6.24 | 6.37 | 3,157,376 | 6.32 |
| 5/07/2026 | 6.15 | 6.18 | 5.92 | 6.00 | 2,908,802 | 5.95 |
| 5/06/2026 | 5.64 | 5.65 | 5.59 | 5.62 | 1,362,246 | 5.57 |
| 5/05/2026 | 5.57 | 5.63 | 5.56 | 5.60 | 743,493 | 5.55 |
| 5/04/2026 | 5.50 | 5.58 | 5.49 | 5.53 | 799,030 | 5.48 |
| 5/01/2026 | 5.49 | 5.53 | 5.43 | 5.44 | 619,904 | 5.40 |
| 4/30/2026 | 5.32 | 5.50 | 5.31 | 5.49 | 1,100,416 | 5.45 |
| 4/29/2026 | 5.34 | 5.37 | 5.32 | 5.33 | 700,726 | 5.29 |
| 4/28/2026 | 5.43 | 5.44 | 5.37 | 5.43 | 1,301,983 | 5.39 |
| 4/27/2026 | 5.63 | 5.68 | 5.47 | 5.54 | 2,350,852 | 5.49 |
| 4/24/2026 | 5.19 | 5.21 | 5.13 | 5.18 | 1,149,629 | 5.14 |
| 4/23/2026 | 5.21 | 5.27 | 5.18 | 5.21 | 1,300,667 | 5.17 |
| 4/22/2026 | 5.25 | 5.29 | 5.18 | 5.19 | 781,860 | 5.15 |
| 4/21/2026 | 5.22 | 5.26 | 5.20 | 5.20 | 763,281 | 5.16 |
| 4/20/2026 | 5.23 | 5.26 | 5.17 | 5.21 | 1,254,693 | 5.17 |
| 4/17/2026 | 5.26 | 5.27 | 5.17 | 5.24 | 1,427,231 | 5.20 |
| 4/16/2026 | 5.23 | 5.33 | 5.22 | 5.33 | 1,365,265 | 5.29 |
| 4/15/2026 | 5.39 | 5.39 | 5.29 | 5.33 | 1,680,208 | 5.29 |
| 4/14/2026 | 5.31 | 5.36 | 5.25 | 5.32 | 1,781,790 | 5.28 |
| 4/13/2026 | 5.37 | 5.52 | 5.35 | 5.44 | 1,428,722 | 5.40 |
| 4/10/2026 | 5.27 | 5.31 | 5.14 | 5.18 | 1,055,875 | 5.14 |
| 4/09/2026 | 5.41 | 5.47 | 5.31 | 5.32 | 1,263,893 | 5.28 |
| 4/08/2026 | 5.31 | 5.42 | 5.20 | 5.39 | 1,468,280 | 5.35 |
| 4/07/2026 | 5.26 | 5.37 | 5.26 | 5.34 | 1,308,363 | 5.30 |
| 4/06/2026 | 5.23 | 5.32 | 5.23 | 5.26 | 787,002 | 5.22 |
| 4/02/2026 | 5.25 | 5.30 | 5.22 | 5.24 | 1,139,317 | 5.20 |