ICL Group Ltd. Ordinary Shares (ICL)
4.5800
-0.0100 (-0.22%)
NYSE · Last Trade: Nov 1st, 8:03 AM EST
Historical Prices For ICL Group Ltd. Ordinary Shares (ICL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 4.55 | 4.61 | 4.54 | 4.58 | 1,391,727 | 4.58 |
| 10/29/2026 | 4.65 | 4.65 | 4.57 | 4.59 | 1,906,381 | 4.59 |
| 10/28/2026 | 4.75 | 4.78 | 4.63 | 4.66 | 1,925,989 | 4.66 |
| 10/27/2026 | 4.82 | 5.01 | 4.82 | 4.92 | 4,070,303 | 4.92 |
| 10/26/2026 | 4.79 | 4.84 | 4.75 | 4.79 | 3,487,096 | 4.79 |
| 10/23/2026 | 4.72 | 4.78 | 4.67 | 4.77 | 1,517,949 | 4.77 |
| 10/22/2026 | 4.65 | 4.71 | 4.63 | 4.71 | 1,680,630 | 4.71 |
| 10/21/2026 | 4.88 | 4.88 | 4.73 | 4.77 | 1,652,538 | 4.77 |
| 10/20/2026 | 4.94 | 4.94 | 4.86 | 4.87 | 2,446,827 | 4.87 |
| 10/19/2026 | 4.94 | 4.96 | 4.86 | 4.88 | 1,746,157 | 4.88 |
| 10/16/2026 | 4.93 | 4.99 | 4.88 | 4.97 | 1,369,013 | 4.97 |
| 10/15/2026 | 5.00 | 5.07 | 4.92 | 4.97 | 2,584,800 | 4.97 |
| 10/14/2026 | 4.99 | 5.01 | 4.95 | 4.99 | 1,473,068 | 4.99 |
| 10/13/2026 | 4.97 | 4.99 | 4.93 | 4.98 | 1,104,238 | 4.98 |
| 10/12/2026 | 4.99 | 4.99 | 4.92 | 4.94 | 1,220,276 | 4.94 |
| 10/09/2026 | 5.15 | 5.15 | 5.00 | 5.02 | 1,170,058 | 5.02 |
| 10/08/2026 | 5.04 | 5.05 | 4.99 | 5.00 | 1,387,141 | 5.00 |
| 10/07/2026 | 5.06 | 5.11 | 5.03 | 5.08 | 824,784 | 5.08 |
| 10/06/2026 | 5.08 | 5.11 | 5.05 | 5.08 | 1,017,847 | 5.08 |
| 10/05/2026 | 5.03 | 5.07 | 4.99 | 5.06 | 878,234 | 5.06 |
| 10/02/2026 | 5.01 | 5.09 | 5.00 | 5.04 | 751,480 | 5.04 |
| 10/01/2026 | 5.00 | 5.00 | 4.88 | 4.97 | 1,389,800 | 4.97 |
| 9/30/2026 | 5.11 | 5.12 | 5.01 | 5.02 | 1,656,424 | 5.02 |
| 9/29/2026 | 5.20 | 5.21 | 5.14 | 5.17 | 1,305,172 | 5.17 |
| 9/28/2026 | 5.08 | 5.08 | 5.02 | 5.02 | 888,958 | 5.02 |
| 9/25/2026 | 5.18 | 5.19 | 5.11 | 5.14 | 1,065,988 | 5.14 |
| 9/24/2026 | 5.28 | 5.30 | 5.17 | 5.18 | 910,909 | 5.18 |
| 9/23/2026 | 5.36 | 5.36 | 5.30 | 5.30 | 1,258,332 | 5.30 |
| 9/22/2026 | 5.31 | 5.42 | 5.31 | 5.40 | 980,750 | 5.40 |
| 9/21/2026 | 5.38 | 5.40 | 5.30 | 5.34 | 1,520,513 | 5.34 |
| 9/18/2026 | 5.53 | 5.55 | 5.35 | 5.36 | 1,327,611 | 5.36 |
| 9/17/2026 | 5.53 | 5.56 | 5.44 | 5.53 | 1,222,962 | 5.53 |
| 9/16/2026 | 5.55 | 5.56 | 5.47 | 5.48 | 1,166,580 | 5.48 |
| 9/15/2026 | 5.52 | 5.61 | 5.50 | 5.58 | 1,151,316 | 5.58 |
| 9/14/2026 | 5.55 | 5.56 | 5.50 | 5.51 | 1,267,622 | 5.51 |
| 9/11/2026 | 5.68 | 5.72 | 5.64 | 5.66 | 1,381,571 | 5.66 |
| 9/10/2026 | 5.79 | 5.80 | 5.71 | 5.72 | 1,297,491 | 5.72 |
| 9/09/2026 | 5.86 | 5.94 | 5.86 | 5.88 | 1,730,177 | 5.88 |
| 9/08/2026 | 5.89 | 5.92 | 5.82 | 5.86 | 1,229,224 | 5.86 |
| 9/04/2026 | 5.79 | 5.88 | 5.77 | 5.87 | 883,247 | 5.87 |
| 9/03/2026 | 5.91 | 5.91 | 5.78 | 5.83 | 1,519,514 | 5.83 |
| 9/02/2026 | 5.77 | 5.86 | 5.77 | 5.84 | 1,742,522 | 5.84 |
| 9/01/2026 | 5.67 | 5.80 | 5.64 | 5.77 | 1,598,355 | 5.71 |
| 8/31/2026 | 5.64 | 5.75 | 5.62 | 5.72 | 841,109 | 5.66 |
| 8/28/2026 | 5.67 | 5.74 | 5.58 | 5.60 | 950,490 | 5.54 |
| 8/27/2026 | 5.73 | 5.73 | 5.63 | 5.67 | 593,905 | 5.61 |
| 8/26/2026 | 5.67 | 5.71 | 5.64 | 5.68 | 890,294 | 5.62 |
| 8/25/2026 | 5.67 | 5.67 | 5.58 | 5.64 | 756,898 | 5.58 |
| 8/24/2026 | 5.75 | 5.83 | 5.71 | 5.75 | 1,257,826 | 5.69 |
| 8/21/2026 | 5.65 | 5.82 | 5.65 | 5.80 | 1,516,741 | 5.74 |
| 8/20/2026 | 5.40 | 5.55 | 5.40 | 5.52 | 1,322,103 | 5.46 |
| 8/19/2026 | 5.44 | 5.56 | 5.43 | 5.50 | 1,026,408 | 5.44 |
| 8/18/2026 | 5.40 | 5.44 | 5.37 | 5.41 | 997,506 | 5.36 |
| 8/17/2026 | 5.48 | 5.49 | 5.45 | 5.46 | 612,974 | 5.41 |
| 8/14/2026 | 5.50 | 5.59 | 5.49 | 5.55 | 817,040 | 5.49 |
| 8/13/2026 | 5.38 | 5.43 | 5.37 | 5.39 | 799,661 | 5.34 |
| 8/12/2026 | 5.46 | 5.49 | 5.43 | 5.47 | 1,258,066 | 5.42 |
| 8/11/2026 | 5.36 | 5.40 | 5.30 | 5.34 | 1,718,835 | 5.29 |
| 8/10/2026 | 5.35 | 5.42 | 5.33 | 5.34 | 3,041,714 | 5.29 |
| 8/07/2026 | 5.31 | 5.36 | 5.29 | 5.31 | 851,940 | 5.26 |
| 8/06/2026 | 5.22 | 5.29 | 5.22 | 5.27 | 989,192 | 5.22 |
| 8/05/2026 | 5.27 | 5.29 | 5.20 | 5.23 | 1,465,462 | 5.18 |
| 8/04/2026 | 5.09 | 5.18 | 5.08 | 5.15 | 950,120 | 5.10 |
| 8/03/2026 | 5.08 | 5.13 | 5.07 | 5.08 | 1,082,335 | 5.03 |