Dark

ICL
ICL Group Ltd.
stock NYSE

At Close

Aug 10, 2026 3:59:49 PM EDT

5.34USD+0.565%(+0.03)3,041,714

4.56Bid 5.37Ask 0.81Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

5.22USD-0.949%(-0.05)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

5.34USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	5.3400	5.4300	5.330000	5.3400	+0.565%	3,041,714	0.000%
2026-08-07	5.3100	5.3550	5.290000	5.3100	+0.759%	851,940	+0.565%
2026-08-06	5.2200	5.2950	5.220000	5.2700	+0.765%	989,193	+1.328%
2026-08-05	5.2700	5.2900	5.195000	5.2300	+1.553%	1,465,462	+2.103%
2026-08-04	5.0900	5.1800	5.080000	5.1500	+1.378%	950,120	+3.689%
2026-08-03	5.0800	5.1300	5.070000	5.0800	+0.395%	1,082,336	+5.118%
2026-07-31	5.1600	5.1700	5.045000	5.0600	-2.317%	600,811	+5.534%
2026-07-30	5.1400	5.2050	5.120000	5.1800	+1.569%	816,558	+3.089%
2026-07-29	5.1300	5.1600	5.072100	5.1000	-2.672%	822,553	+4.706%
2026-07-28	5.1800	5.2800	5.160000	5.2400	+1.748%	1,254,770	+1.908%
2026-07-27	5.2200	5.2350	5.110500	5.1500	-2.462%	1,401,720	+3.689%
2026-07-24	5.2600	5.3100	5.260000	5.2800	-0.377%	615,170	+1.136%
2026-07-23	5.3400	5.3840	5.275000	5.3000	-0.376%	1,162,239	+0.755%
2026-07-22	5.3300	5.3850	5.305000	5.3200	+1.333%	761,672	+0.376%
2026-07-21	5.2300	5.2900	5.215000	5.2500	+5.000%	1,534,484	+1.714%
2026-07-20	5.0000	5.0300	4.970000	5.0000	-0.990%	1,104,077	+6.800%
2026-07-17	5.0300	5.0880	5.020000	5.0500	+0.198%	700,512	+5.743%
2026-07-16	5.0600	5.0850	5.030000	5.0400	-1.176%	810,757	+5.952%
2026-07-15	5.0600	5.1200	5.020000	5.1000	+1.796%	1,413,492	+4.706%
2026-07-14	4.9600	5.0500	4.960000	5.0100	+1.623%	1,732,005	+6.587%
2026-07-13	4.8700	4.9600	4.870000	4.9300	+1.649%	1,305,261	+8.316%
2026-07-10	4.8500	4.8850	4.825000	4.8500	0.000%	1,035,760	+10.103%
2026-07-09	4.9100	4.9100	4.840000	4.8500	-4.339%	1,541,364	+10.103%
2026-07-08	5.0200	5.0900	5.020000	5.0700	+2.424%	1,149,655	+5.325%
2026-07-07	4.9850	4.9950	4.910000	4.9500	-1.980%	1,803,498	+7.879%
2026-07-06	5.0500	5.0800	5.020000	5.0500	+0.398%	907,380	+5.743%
2026-07-02	5.0700	5.0800	5.005000	5.0300	0.000%	868,078	+6.163%
2026-07-01	5.0100	5.0900	4.990000	5.0300	+1.004%	1,576,604	+6.163%
2026-06-30	4.9800	5.0350	4.935000	4.9800	-0.599%	1,309,829	+7.229%
2026-06-29	5.0500	5.0550	4.965000	5.0100	-0.199%	1,413,764	+6.587%
2026-06-26	4.9500	5.0400	4.950000	5.0200	+0.803%	1,144,386	+6.375%
2026-06-25	5.0500	5.0600	4.940000	4.9800	-1.775%	1,394,777	+7.229%
2026-06-24	5.1350	5.1400	5.060000	5.0700	+1.400%	2,094,958	+5.325%
2026-06-23	4.9900	5.0200	4.945000	5.0000	-1.381%	2,267,140	+6.800%
2026-06-22	5.1000	5.1200	5.040000	5.0700	-1.362%	1,398,899	+5.325%
2026-06-18	5.2100	5.2100	5.100000	5.1400	-1.908%	4,779,171	+3.891%
2026-06-17	5.3100	5.4000	5.235000	5.2400	-3.142%	2,078,629	+1.908%
2026-06-16	5.5800	5.5897	5.410000	5.4100	-5.913%	1,382,460	-1.294%
2026-06-15	5.7500	5.8100	5.735000	5.7500	+0.349%	1,660,063	-7.130%
2026-06-12	5.6900	5.7600	5.675000	5.7300	+1.058%	1,702,543	-6.806%
2026-06-11	5.5800	5.6950	5.570000	5.6700	+3.091%	923,215	-5.820%
2026-06-10	5.5600	5.5850	5.480000	5.5000	-1.610%	1,283,346	-2.909%
2026-06-09	5.6300	5.6750	5.510000	5.5900	0.000%	987,106	-4.472%
2026-06-08	5.6900	5.7010	5.575000	5.5900	-0.179%	1,059,326	-4.472%
2026-06-05	5.8300	5.8300	5.570000	5.6000	-4.924%	2,121,709	-4.643%
2026-06-04	5.9300	5.9550	5.840000	5.8900	-3.758%	1,145,723	-9.338%
2026-06-03	6.1800	6.2200	6.100000	6.1200	-1.449%	848,930	-12.745%
2026-06-02	6.2100	6.3150	6.180000	6.2100	-4.167%	1,460,590	-14.010%
2026-06-01	6.5100	6.5520	6.470000	6.4800	-2.410%	903,943	-17.593%
2026-05-29	6.7600	6.7700	6.615000	6.6400	-1.630%	1,812,095	-19.578%
2026-05-28	6.6700	6.7850	6.645000	6.7500	+1.810%	1,035,494	-20.889%
2026-05-27	6.6400	6.7100	6.568000	6.6300	+0.913%	1,525,385	-19.457%
2026-05-26	6.5100	6.6100	6.510000	6.5700	+1.703%	661,744	-18.721%
2026-05-22	6.4900	6.5950	6.460000	6.4600	-0.155%	549,212	-17.337%
2026-05-21	6.4900	6.5700	6.455000	6.4700	+0.466%	579,006	-17.465%
2026-05-20	6.4600	6.4700	6.385000	6.4400	-0.923%	1,003,597	-17.081%
2026-05-19	6.3800	6.6000	6.355000	6.5000	+1.246%	1,643,824	-17.846%
2026-05-18	6.4400	6.4500	6.330000	6.4200	+0.156%	1,034,690	-16.822%
2026-05-15	6.3900	6.4693	6.350000	6.4100	-2.435%	912,082	-16.693%
2026-05-14	6.5800	6.6400	6.465000	6.5700	-3.666%	1,515,080	-18.721%
2026-05-13	6.6400	6.9700	6.640000	6.8200	+6.897%	3,349,677	-21.701%
2026-05-12	6.4000	6.4450	6.280000	6.3800	-1.846%	1,562,857	-16.301%
2026-05-11	6.4100	6.5350	6.400000	6.5000	+2.041%	1,590,550	-17.846%
2026-05-08	6.4000	6.4200	6.240000	6.3700	+6.167%	3,157,376	-16.170%
2026-05-07	6.1500	6.1800	5.920000	6.0000	+6.762%	2,908,970	-11.000%
2026-05-06	5.6400	5.6500	5.590000	5.6200	+0.357%	1,362,246	-4.982%
2026-05-05	5.5700	5.6300	5.560000	5.6000	+1.266%	743,294	-4.643%
2026-05-04	5.5000	5.5800	5.490000	5.5300	+1.654%	799,030	-3.436%
2026-05-01	5.4900	5.5300	5.430000	5.4400	-0.911%	619,904	-1.838%
2026-04-30	5.3200	5.5000	5.310000	5.4900	+3.002%	1,100,981	-2.732%
2026-04-29	5.3400	5.3650	5.320000	5.3300	-1.842%	700,736	+0.188%
2026-04-28	5.4300	5.4400	5.374000	5.4300	-1.986%	1,301,983	-1.657%
2026-04-27	5.6300	5.6800	5.475000	5.5400	+6.950%	2,350,862	-3.610%
2026-04-24	5.1900	5.2100	5.134000	5.1800	-0.576%	1,149,629	+3.089%
2026-04-23	5.2100	5.2700	5.180100	5.2100	+0.385%	1,300,672	+2.495%
2026-04-22	5.2500	5.2900	5.185000	5.1900	-0.192%	781,872	+2.890%
2026-04-21	5.2200	5.2600	5.195000	5.2000	-0.192%	763,181	+2.692%
2026-04-20	5.2300	5.2600	5.175000	5.2100	-0.573%	1,254,693	+2.495%
2026-04-17	5.2600	5.2700	5.175000	5.2400	-1.689%	1,427,231	+1.908%
2026-04-16	5.2300	5.3350	5.220000	5.3300	0.000%	1,365,280	+0.188%
2026-04-15	5.3900	5.3900	5.290000	5.3300	+0.188%	1,680,207	+0.188%
2026-04-14	5.3100	5.3600	5.255000	5.3200	-2.206%	1,781,816	+0.376%
2026-04-13	5.3700	5.5200	5.350000	5.4400	+5.019%	1,428,722	-1.838%
2026-04-10	5.2700	5.3100	5.145000	5.1800	-2.632%	1,055,875	+3.089%
2026-04-09	5.4100	5.4750	5.310000	5.3200	-1.299%	1,263,892	+0.376%
2026-04-08	5.3100	5.4200	5.204000	5.3900	+0.936%	1,468,281	-0.928%
2026-04-07	5.2600	5.3650	5.260000	5.3400	+1.521%	1,308,465	0.000%
2026-04-06	5.2300	5.3200	5.230000	5.2600	+0.382%	787,002	+1.521%
2026-04-02	5.2500	5.3000	5.225000	5.2400	0.000%	1,139,315	+1.908%
2026-04-01	5.1900	5.2500	5.140000	5.2400	+1.158%	1,418,901	+1.908%
2026-03-31	5.2200	5.2550	5.080000	5.1800	-0.193%	2,531,067	+3.089%
2026-03-30	5.1800	5.2500	5.150000	5.1900	-0.192%	2,255,433	+2.890%
2026-03-27	5.1000	5.2050	5.089900	5.2000	+0.386%	3,039,205	+2.692%
2026-03-26	5.1800	5.3550	5.170000	5.1800	+0.583%	2,411,903	+3.089%
2026-03-25	5.0500	5.1600	5.050000	5.1500	0.000%	2,063,147	+3.689%
2026-03-24	4.9900	5.2150	4.980000	5.1500	+1.578%	3,130,061	+3.689%
2026-03-23	4.9900	5.1000	4.950000	5.0700	+2.840%	1,618,875	+5.325%
2026-03-20	5.1000	5.1150	4.920000	4.9300	-5.010%	2,483,848	+8.316%
2026-03-19	5.2700	5.2800	5.090000	5.1900	-1.518%	1,971,860	+2.890%
2026-03-18	5.3800	5.3900	5.270000	5.2700	-2.045%	1,227,412	+1.328%
2026-03-17	5.3500	5.4400	5.350000	5.3800	+0.938%	1,453,493	-0.743%
2026-03-16	5.4900	5.5050	5.330000	5.3300	-0.745%	1,277,557	+0.188%
2026-03-13	5.4900	5.5300	5.340000	5.3700	-1.468%	1,780,465	-0.559%
2026-03-12	5.3700	5.4950	5.360000	5.4500	+4.406%	3,725,665	-2.018%
2026-03-11	5.0400	5.2450	5.020000	5.2200	+2.554%	2,998,274	+2.299%
2026-03-10	5.2000	5.2000	5.075000	5.0900	-4.682%	1,968,034	+4.912%
2026-03-09	5.2300	5.3900	5.210000	5.3400	+8.097%	3,884,925	0.000%
2026-03-06	4.9400	4.9900	4.895000	4.9400	+0.611%	1,464,744	+8.097%
2026-03-05	4.9400	4.9800	4.860000	4.9100	+0.204%	1,570,097	+8.758%
2026-03-04	4.9600	4.9750	4.885000	4.9000	-0.810%	1,641,194	+8.980%
2026-03-03	4.9500	4.9800	4.790000	4.9400	-1.984%	2,435,558	+8.097%
2026-03-02	5.0500	5.1000	5.020000	5.0400	+5.000%	1,470,600	+5.952%
2026-02-27	4.7800	4.8400	4.760000	4.8000	-2.439%	1,894,647	+11.250%
2026-02-26	4.9300	4.9600	4.840000	4.9200	-3.529%	1,911,931	+8.537%
2026-02-25	5.1500	5.1500	5.025000	5.1000	-1.734%	1,307,699	+4.706%
2026-02-24	5.2000	5.2500	5.150000	5.1900	-1.705%	1,886,443	+2.890%
2026-02-23	5.3600	5.3800	5.235000	5.2800	-2.762%	1,468,848	+1.136%
2026-02-20	5.3800	5.4600	5.355000	5.4300	+0.742%	1,022,470	-1.657%
2026-02-19	5.3600	5.4400	5.322800	5.3900	-2.000%	1,040,809	-0.928%
2026-02-18	5.5400	5.5600	5.450000	5.5000	-4.844%	2,811,438	-2.909%
2026-02-17	5.7000	5.8200	5.680000	5.7800	+0.873%	1,146,673	-7.612%
2026-02-13	5.7000	5.7650	5.680000	5.7300	0.000%	757,689	-6.806%
2026-02-12	5.8200	5.8650	5.675000	5.7300	-0.348%	1,461,806	-6.806%
2026-02-11	5.6700	5.7500	5.660700	5.7500	+0.877%	1,279,416	-7.130%
2026-02-10	5.6500	5.7400	5.650000	5.7000	+1.423%	1,092,748	-6.316%
2026-02-09	5.4800	5.6350	5.470000	5.6200	+2.368%	2,267,191	-4.982%
2026-02-06	5.4200	5.4900	5.400000	5.4900	+1.292%	789,058	-2.732%
2026-02-05	5.4700	5.5100	5.410000	5.4200	-2.166%	1,745,169	-1.476%
2026-02-04	5.5200	5.6150	5.440000	5.5400	+0.181%	2,647,596	-3.610%
2026-02-03	5.4700	5.5300	5.430000	5.5300	+3.172%	1,446,745	-3.436%
2026-02-02	5.3700	5.4300	5.345000	5.3600	+0.187%	1,281,499	-0.373%
2026-01-30	5.4300	5.4750	5.315000	5.3500	-2.194%	1,798,438	-0.187%
2026-01-29	5.4600	5.5050	5.395000	5.4700	0.000%	1,100,013	-2.377%
2026-01-28	5.4900	5.5100	5.400000	5.4700	-0.364%	879,356	-2.377%
2026-01-27	5.4000	5.5100	5.400000	5.4900	+1.855%	1,166,265	-2.732%
2026-01-26	5.4500	5.4800	5.383200	5.3900	-0.185%	1,509,861	-0.928%
2026-01-23	5.3600	5.4400	5.350000	5.4000	+0.372%	1,134,914	-1.111%
2026-01-22	5.3000	5.4588	5.300000	5.3800	0.000%	2,225,737	-0.743%
2026-01-21	5.2800	5.3800	5.255000	5.3800	+0.938%	1,852,353	-0.743%
2026-01-20	5.2100	5.3400	5.210000	5.3300	0.000%	1,461,465	+0.188%
2026-01-16	5.3600	5.3600	5.300000	5.3300	-3.617%	1,346,965	+0.188%
2026-01-15	5.5700	5.5800	5.495000	5.5300	+0.363%	1,075,852	-3.436%
2026-01-14	5.3800	5.5300	5.380000	5.5100	+1.848%	2,778,173	-3.085%
2026-01-13	5.4200	5.4600	5.400000	5.4100	+0.371%	1,501,393	-1.294%
2026-01-12	5.4200	5.4750	5.382500	5.3900	-3.578%	823,141	-0.928%
2026-01-09	5.5600	5.6400	5.530000	5.5900	+0.359%	1,433,458	-4.472%
2026-01-08	5.4900	5.5950	5.490000	5.5700	+0.542%	1,429,086	-4.129%
2026-01-07	5.5500	5.5700	5.495000	5.5400	-0.539%	719,602	-3.610%
2026-01-06	5.5900	5.6100	5.560000	5.5700	-1.241%	617,462	-4.129%
2026-01-05	5.7500	5.7500	5.595000	5.6400	-2.591%	1,127,056	-5.319%
2026-01-02	5.7600	5.8350	5.735000	5.7900	+1.401%	1,226,748	-7.772%
2025-12-31	5.5600	5.7550	5.530000	5.7100	+3.069%	1,925,041	-6.480%
2025-12-30	5.6200	5.6400	5.530000	5.5400	0.000%	1,231,013	-3.610%
2025-12-29	5.6500	5.6650	5.520000	5.5400	0.000%	1,553,015	-3.610%
2025-12-26	5.5500	5.5600	5.481600	5.5400	+3.551%	991,514	-3.610%
2025-12-24	5.3500	5.3750	5.335000	5.3500	+3.282%	990,315	-0.187%
2025-12-23	5.1100	5.1850	5.100000	5.1800	+1.969%	723,111	+3.089%
2025-12-22	5.0800	5.1099	5.040000	5.0800	+2.008%	888,864	+5.118%
2025-12-19	4.9500	5.0000	4.945000	4.9800	+0.403%	727,817	+7.229%
2025-12-18	5.0000	5.0500	4.955000	4.9600	+1.639%	1,011,911	+7.661%
2025-12-17	4.9000	4.9400	4.851200	4.8800	-1.014%	1,290,926	+9.426%
2025-12-16	4.9500	4.9800	4.930000	4.9300	-1.004%	657,918	+8.316%
2025-12-15	5.0000	5.0100	4.910000	4.9800	-1.775%	988,237	+7.229%
2025-12-12	5.0600	5.1100	5.020000	5.0700	+0.396%	929,052	+5.325%
2025-12-11	4.9600	5.0755	4.960000	5.0500	+1.815%	1,232,623	+5.743%
2025-12-10	4.9400	4.9800	4.880000	4.9600	-1.587%	1,085,972	+7.661%
2025-12-09	5.0000	5.0783	4.970000	5.0400	-1.176%	867,747	+5.952%
2025-12-08	5.1600	5.1600	5.083223	5.1000	-1.544%	1,487,313	+4.706%
2025-12-05	5.2200	5.2400	5.160000	5.1800	0.000%	1,065,760	+3.089%
2025-12-04	5.2500	5.2600	5.170000	5.1800	-1.333%	735,464	+3.089%
2025-12-03	5.2000	5.3400	5.150000	5.2500	-6.584%	1,502,512	+1.714%
2025-12-02	5.6000	5.6300	5.560000	5.6200	+0.898%	622,876	-4.982%
2025-12-01	5.5300	5.5800	5.520000	5.5700	-0.358%	706,401	-4.129%
2025-11-28	5.5600	5.5950	5.510000	5.5900	+1.452%	394,694	-4.472%
2025-11-26	5.4800	5.5300	5.470000	5.5100	-0.542%	501,451	-3.085%
2025-11-25	5.4700	5.5600	5.460000	5.5400	+1.465%	731,814	-3.610%
2025-11-24	5.3600	5.5100	5.360000	5.4600	+1.299%	1,242,770	-2.198%
2025-11-21	5.2700	5.4000	5.265000	5.3900	+2.083%	928,412	-0.928%
2025-11-20	5.4500	5.5100	5.275000	5.2800	-3.650%	1,320,487	+1.136%
2025-11-19	5.4700	5.5100	5.420000	5.4800	+1.670%	937,644	-2.555%
2025-11-18	5.3800	5.4081	5.300000	5.3900	-0.370%	1,451,224	-0.928%
2025-11-17	5.4700	5.5300	5.405000	5.4100	-0.916%	949,879	-1.294%
2025-11-14	5.4500	5.4800	5.400000	5.4600	-0.546%	1,843,666	-2.198%
2025-11-13	5.5000	5.5800	5.465000	5.4900	-0.182%	832,548	-2.732%
2025-11-12	5.5200	5.5500	5.445000	5.5000	-2.827%	808,955	-2.909%
2025-11-11	5.7000	5.7150	5.585000	5.6600	-0.702%	966,837	-5.654%
2025-11-10	5.7200	5.7300	5.660000	5.7000	+1.064%	1,146,110	-6.316%
2025-11-07	5.5100	5.6400	5.485000	5.6400	+2.359%	1,088,218	-5.319%
2025-11-06	5.5500	5.6400	5.460300	5.5100	-17.143%	1,215,296	-3.085%
2025-11-05	6.6600	6.6900	6.595000	6.6500	+0.910%	434,223	-19.699%
2025-11-04	6.6200	6.6200	6.545000	6.5900	+0.152%	419,771	-18.968%
2025-11-03	6.5300	6.5800	6.520000	6.5800	+0.920%	357,684	-18.845%
2025-10-31	6.4600	6.5378	6.460000	6.5200	+0.154%	253,135	-18.098%
2025-10-30	6.5700	6.6000	6.470000	6.5100	-1.064%	762,297	-17.972%
2025-10-29	6.6100	6.6700	6.545000	6.5800	-0.904%	356,749	-18.845%
2025-10-28	6.6400	6.6900	6.610600	6.6400	0.000%	375,083	-19.578%
2025-10-27	6.7800	6.7900	6.635000	6.6400	+1.220%	1,046,162	-19.578%
2025-10-24	6.5300	6.5750	6.495000	6.5600	+0.459%	230,734	-18.598%
2025-10-23	6.4900	6.5500	6.465000	6.5300	+3.981%	321,460	-18.224%
2025-10-22	6.2500	6.3000	6.185000	6.2800	+0.641%	343,154	-14.968%
2025-10-21	6.2300	6.2900	6.202500	6.2400	0.000%	331,835	-14.423%
2025-10-20	6.1900	6.2650	6.160000	6.2400	-0.637%	466,405	-14.423%
2025-10-17	6.2000	6.3000	6.190000	6.2800	+0.965%	353,352	-14.968%
2025-10-16	6.3500	6.3501	6.190000	6.2200	-2.201%	686,473	-14.148%
2025-10-15	6.4900	6.4900	6.350000	6.3600	-3.490%	673,675	-16.038%
2025-10-14	6.7000	6.7550	6.580000	6.5900	-3.655%	1,242,625	-18.968%
2025-10-13	6.5400	6.8550	6.535000	6.8400	+5.556%	1,324,595	-21.930%
2025-10-10	6.6800	6.6800	6.460000	6.4800	-3.571%	1,012,929	-17.593%
2025-10-09	6.7600	6.9300	6.660000	6.7200	+4.348%	999,843	-20.536%
2025-10-08	6.4200	6.4500	6.335000	6.4400	+0.625%	522,587	-17.081%
2025-10-07	6.4200	6.4300	6.330000	6.4000	-0.156%	454,854	-16.563%
2025-10-06	6.2700	6.4100	6.260000	6.4100	+2.889%	518,477	-16.693%
2025-10-03	6.2400	6.3000	6.220000	6.2300	-0.479%	350,904	-14.286%
2025-10-02	6.1200	6.2700	6.120000	6.2600	+3.130%	563,037	-14.696%
2025-10-01	6.2400	6.2400	6.065000	6.0700	-2.412%	445,585	-12.026%
2025-09-30	6.3300	6.3300	6.180000	6.2200	-1.738%	572,532	-14.148%
2025-09-29	6.2500	6.3650	6.230000	6.3300	+3.941%	1,340,742	-15.640%
2025-09-26	6.0200	6.1050	5.980000	6.0900	+1.331%	560,361	-12.315%
2025-09-25	6.0900	6.1900	5.975000	6.0100	-2.117%	808,001	-11.148%
2025-09-24	6.0000	6.2000	6.000000	6.1400	+1.488%	1,153,999	-13.029%
2025-09-23	6.1200	6.1200	6.040000	6.0500	-0.493%	514,502	-11.736%
2025-09-22	6.1200	6.1200	6.025000	6.0800	-0.977%	530,116	-12.171%
2025-09-19	6.1200	6.1600	6.110000	6.1400	+0.327%	418,993	-13.029%
2025-09-18	6.1500	6.1500	6.040000	6.1200	+0.824%	649,342	-12.745%
2025-09-17	6.0700	6.1255	6.035000	6.0700	-0.655%	834,902	-12.026%
2025-09-16	6.1100	6.1400	6.040000	6.1100	-0.972%	701,509	-12.602%
2025-09-15	6.1900	6.2400	6.125000	6.1700	-0.323%	606,548	-13.452%
2025-09-12	6.2000	6.2000	6.135000	6.1900	0.000%	458,963	-13.732%
2025-09-11	6.1400	6.2399	6.140000	6.1900	-0.960%	356,441	-13.732%
2025-09-10	6.1600	6.2650	6.160000	6.2500	+2.459%	417,036	-14.560%
2025-09-09	6.1300	6.1600	6.080000	6.1000	0.000%	579,743	-12.459%
2025-09-08	6.0800	6.1300	6.045000	6.1000	+0.329%	615,784	-12.459%
2025-09-05	6.1400	6.2100	6.060000	6.0800	-0.164%	730,017	-12.171%
2025-09-04	6.0300	6.1100	6.015000	6.0900	-0.653%	701,848	-12.315%
2025-09-03	6.2100	6.2100	6.110000	6.1300	-2.077%	872,270	-12.887%
2025-09-02	6.2300	6.2900	6.212000	6.2600	-2.795%	611,524	-14.696%
2025-08-29	6.5400	6.5400	6.420000	6.4400	-1.529%	507,533	-17.081%
2025-08-28	6.5500	6.5650	6.480000	6.5400	+1.395%	487,609	-18.349%
2025-08-27	6.4000	6.5000	6.400000	6.4500	+0.311%	490,201	-17.209%
2025-08-26	6.4100	6.4500	6.390000	6.4300	+0.626%	613,263	-16.952%
2025-08-25	6.3300	6.5600	6.330000	6.3900	+1.429%	738,809	-16.432%
2025-08-22	6.2600	6.3500	6.260000	6.3000	+0.800%	713,717	-15.238%
2025-08-21	6.1400	6.2500	6.140000	6.2500	+0.644%	433,296	-14.560%
2025-08-20	6.2600	6.2600	6.205000	6.2100	-0.799%	429,165	-14.010%
2025-08-19	6.2900	6.3500	6.255000	6.2600	0.000%	699,623	-14.696%
2025-08-18	6.1900	6.2700	6.170000	6.2600	+1.294%	1,022,989	-14.696%
2025-08-15	6.1400	6.2100	6.100000	6.1800	+0.980%	673,152	-13.592%
2025-08-14	6.1200	6.1400	6.080000	6.1200	+0.493%	753,685	-12.745%
2025-08-13	6.0300	6.0900	6.010000	6.0900	+2.698%	776,771	-12.315%
2025-08-12	5.9500	5.9700	5.880000	5.9300	-1.495%	860,873	-9.949%
2025-08-11	6.0300	6.0950	6.005000	6.0200	-2.746%	782,151	-11.296%
2025-08-08	6.2400	6.2400	6.135000	6.1900	-0.161%	921,427	-13.732%
2025-08-07	6.2900	6.3200	6.180000	6.2000	+3.506%	1,118,369	-13.871%
2025-08-06	6.0600	6.1390	5.980000	5.9900	-0.663%	1,043,886	-10.851%
2025-08-05	5.9900	6.0700	5.970000	6.0300	+0.166%	1,005,571	-11.443%
2025-08-04	6.0400	6.0900	5.990000	6.0200	-2.273%	930,331	-11.296%
2025-08-01	6.3300	6.3300	6.140000	6.1600	-1.754%	698,498	-13.312%
2025-07-31	6.2900	6.3200	6.225000	6.2700	-2.184%	1,391,930	-14.833%
2025-07-30	6.5200	6.5400	6.400000	6.4100	-4.042%	534,613	-16.693%
2025-07-29	6.7200	6.7200	6.640000	6.6800	-1.329%	569,504	-20.060%
2025-07-28	6.7500	6.7700	6.730000	6.7700	-0.441%	283,242	-21.123%
2025-07-25	6.7800	6.8400	6.771200	6.8000	-0.585%	332,466	-21.471%
2025-07-24	6.9300	6.9350	6.830000	6.8400	-2.703%	579,861	-21.930%
2025-07-23	6.9600	7.0800	6.950000	7.0300	+2.329%	497,365	-24.040%
2025-07-22	6.8400	6.8900	6.780000	6.8700	+0.292%	436,141	-22.271%
2025-07-21	6.9000	6.9000	6.810000	6.8500	-0.291%	853,057	-22.044%
2025-07-18	6.7900	6.9400	6.760000	6.8700	+1.778%	549,420	-22.271%
2025-07-17	6.7500	6.7892	6.740000	6.7500	-0.589%	433,176	-20.889%
2025-07-16	6.8500	6.8500	6.750800	6.7900	-0.440%	559,734	-21.355%
2025-07-15	6.9000	6.9164	6.810000	6.8200	-1.302%	493,837	-21.701%
2025-07-14	6.8900	6.9800	6.860000	6.9100	-2.263%	712,305	-22.721%
2025-07-11	7.0000	7.1000	6.900000	7.0700	-0.141%	744,218	-24.470%
2025-07-10	7.1800	7.1800	7.055000	7.0800	-2.075%	605,831	-24.576%
2025-07-09	7.1200	7.2300	7.090000	7.2300	+2.553%	879,922	-26.141%
2025-07-08	7.1200	7.1200	7.030000	7.0500	-1.399%	624,389	-24.255%
2025-07-07	7.1700	7.2550	7.130000	7.1500	-2.189%	572,404	-25.315%
2025-07-03	7.3300	7.3500	7.245000	7.3100	+1.387%	747,951	-26.949%
2025-07-02	7.2000	7.3100	7.180000	7.2100	+3.000%	1,711,407	-25.936%
2025-07-01	7.0200	7.0600	6.935000	7.0000	+1.744%	773,343	-23.714%
2025-06-30	6.7700	6.9091	6.755000	6.8800	+1.926%	494,829	-22.384%
2025-06-27	6.7500	6.7750	6.700000	6.7500	-0.589%	506,839	-20.889%
2025-06-26	6.7300	6.8600	6.720000	6.7900	+0.892%	794,669	-21.355%
2025-06-25	6.7500	6.7800	6.725000	6.7300	+1.355%	538,074	-20.654%
2025-06-24	6.6700	6.7250	6.640000	6.6400	-1.775%	435,050	-19.578%
2025-06-23	6.8100	6.8450	6.720000	6.7600	+0.595%	584,700	-21.006%
2025-06-20	6.8100	6.8100	6.650000	6.7200	-0.739%	867,078	-20.536%
2025-06-18	6.7000	6.8054	6.650000	6.7700	+1.347%	770,128	-21.123%
2025-06-17	6.6900	6.7000	6.590000	6.6800	+0.451%	871,160	-20.060%
2025-06-16	6.6000	6.7800	6.600000	6.6500	+2.782%	1,028,738	-19.699%
2025-06-13	6.3500	6.5082	6.346100	6.4700	-0.308%	694,914	-17.465%
2025-06-12	6.4600	6.5050	6.440000	6.4900	-1.368%	609,831	-17.720%
2025-06-11	6.6700	6.6900	6.570000	6.5800	-1.349%	1,134,604	-18.845%
2025-06-10	6.7200	6.7950	6.660000	6.6700	-1.039%	726,570	-19.940%
2025-06-09	6.7000	6.7850	6.690000	6.7400	+1.353%	718,340	-20.772%
2025-06-06	6.6800	6.7300	6.630000	6.6500	-1.042%	855,663	-19.699%
2025-06-05	6.8400	6.8400	6.720000	6.7200	-3.725%	877,078	-20.536%
2025-06-04	6.9900	7.0400	6.935000	6.9800	+5.598%	1,926,259	-23.496%
2025-06-03	6.6500	6.6600	6.580000	6.6100	-1.048%	521,732	-19.213%
2025-06-02	6.7000	6.7050	6.620000	6.6800	+0.754%	1,130,511	-20.060%
2025-05-30	6.5800	6.6400	6.530000	6.6300	+0.151%	581,418	-19.457%
2025-05-29	6.6700	6.6894	6.570000	6.6200	-0.301%	788,833	-19.335%
2025-05-28	6.5700	6.6800	6.540000	6.6400	+3.106%	746,272	-19.578%
2025-05-27	6.4300	6.4600	6.390000	6.4400	+0.940%	793,049	-17.081%
2025-05-23	6.3000	6.4100	6.280000	6.3800	+0.631%	470,426	-16.301%
2025-05-22	6.5000	6.5000	6.340000	6.3400	-1.858%	567,901	-15.773%
2025-05-21	6.4700	6.5400	6.390000	6.4600	-1.674%	889,147	-17.337%
2025-05-20	6.5800	6.6050	6.500000	6.5700	-0.303%	652,056	-18.721%
2025-05-19	6.6500	6.6500	6.570000	6.5900	-2.226%	1,038,594	-18.968%
2025-05-16	6.7600	6.7750	6.690700	6.7400	-0.590%	810,159	-20.772%
2025-05-15	6.7800	6.8250	6.750000	6.7800	-0.441%	909,411	-21.239%
2025-05-14	6.8400	6.8850	6.800000	6.8100	-0.293%	598,043	-21.586%
2025-05-13	6.6800	6.8600	6.680000	6.8300	-0.146%	1,057,626	-21.816%
2025-05-12	6.9500	6.9500	6.820000	6.8400	-1.013%	489,273	-21.930%
2025-05-09	6.9200	6.9300	6.820000	6.9100	+1.023%	409,427	-22.721%
2025-05-08	6.8000	6.8999	6.750000	6.8400	-0.146%	594,138	-21.930%
2025-05-07	6.8500	6.9100	6.810000	6.8500	+0.146%	727,992	-22.044%
2025-05-06	6.8000	6.8500	6.780000	6.8400	+0.441%	761,298	-21.930%
2025-05-05	6.8400	6.8417	6.800000	6.8100	+0.295%	447,994	-21.586%
2025-05-02	6.7600	6.8350	6.710000	6.7900	+1.495%	1,056,704	-21.355%
2025-05-01	6.6400	6.7900	6.639400	6.6900	+0.753%	675,776	-20.179%
2025-04-30	6.5800	6.6600	6.521100	6.6400	-1.190%	594,243	-19.578%
2025-04-29	6.6600	6.7350	6.635000	6.7200	-0.149%	644,751	-20.536%
2025-04-28	6.7400	6.8000	6.645000	6.7300	-0.148%	912,484	-20.654%
2025-04-25	6.6700	6.7400	6.660000	6.7400	+1.049%	580,009	-20.772%
2025-04-24	6.6100	6.7150	6.600000	6.6700	+1.368%	775,771	-19.940%
2025-04-23	6.6200	6.6440	6.520000	6.5800	+1.387%	717,677	-18.845%
2025-04-22	6.4100	6.5100	6.365000	6.4900	+2.044%	579,893	-17.720%
2025-04-21	6.3600	6.3900	6.285000	6.3600	-0.157%	585,502	-16.038%
2025-04-17	6.3300	6.4290	6.300000	6.3700	+0.951%	447,976	-16.170%
2025-04-16	6.3200	6.4500	6.260000	6.3100	-0.158%	955,449	-15.372%
2025-04-15	6.3500	6.3950	6.305000	6.3200	0.000%	444,246	-15.506%
2025-04-14	6.3100	6.3400	6.240000	6.3200	+0.637%	619,058	-15.506%
2025-04-11	6.0800	6.3700	6.030000	6.2800	+5.017%	1,156,431	-14.968%
2025-04-10	5.9200	6.0200	5.850000	5.9800	-2.606%	869,933	-10.702%
2025-04-09	5.7550	6.1550	5.690000	6.1400	+8.481%	2,060,738	-13.029%
2025-04-08	5.8900	5.9100	5.540000	5.6600	+2.351%	1,709,356	-5.654%
2025-04-07	5.4800	5.7200	5.430000	5.5300	+3.364%	1,555,838	-3.436%
2025-04-04	5.4800	5.5000	5.210000	5.3500	-5.810%	1,268,261	-0.187%
2025-04-03	5.6300	5.7600	5.615000	5.6800	-1.389%	723,204	-5.986%
2025-04-02	5.7000	5.7700	5.670000	5.7600	0.000%	672,402	-7.292%
2025-04-01	5.7700	5.7800	5.630000	5.7600	+1.230%	1,214,685	-7.292%
2025-03-31	5.5900	5.6956	5.580000	5.6900	0.000%	602,804	-6.151%
2025-03-28	5.8000	5.8200	5.665000	5.6900	-2.234%	470,621	-6.151%
2025-03-27	5.7000	5.8500	5.670000	5.8200	+1.394%	563,134	-8.247%
2025-03-26	5.6800	5.7500	5.675000	5.7400	0.000%	681,862	-6.969%
2025-03-25	5.9400	5.9650	5.620000	5.7400	-2.048%	1,082,320	-6.969%
2025-03-24	5.8400	5.8950	5.840000	5.8600	-0.509%	498,351	-8.874%
2025-03-21	5.9200	5.9250	5.860000	5.8900	-1.340%	544,208	-9.338%
2025-03-20	5.8900	5.9800	5.850000	5.9700	-1.809%	693,279	-10.553%
2025-03-19	6.0500	6.1050	5.950000	6.0800	+0.165%	690,641	-12.171%
2025-03-18	6.2300	6.2500	6.060000	6.0700	-4.107%	831,411	-12.026%
2025-03-17	6.2600	6.3583	6.255000	6.3300	+1.280%	621,026	-15.640%
2025-03-14	6.1900	6.2550	6.150000	6.2500	+2.124%	328,502	-14.560%
2025-03-13	6.1000	6.1700	6.040000	6.1200	-1.290%	481,543	-12.745%
2025-03-12	6.2400	6.2500	6.170000	6.2000	+0.324%	704,302	-13.871%
2025-03-11	6.0500	6.1950	6.040000	6.1800	+2.318%	813,029	-13.592%
2025-03-10	6.0800	6.1700	5.955000	6.0400	-0.165%	1,150,435	-11.589%
2025-03-07	6.0400	6.1000	5.970000	6.0500	-0.329%	642,759	-11.736%
2025-03-06	6.0600	6.1800	6.020000	6.0700	+0.331%	939,725	-12.026%
2025-03-05	5.8900	6.0700	5.850000	6.0500	+4.671%	843,581	-11.736%
2025-03-04	5.8000	5.8500	5.705000	5.7800	-2.034%	922,600	-7.612%
2025-03-03	6.1200	6.1500	5.860000	5.9000	-2.156%	1,092,850	-9.492%
2025-02-28	6.1000	6.1050	5.950000	6.0300	-1.951%	910,668	-11.443%
2025-02-27	6.1600	6.2100	6.090000	6.1500	+2.843%	1,086,958	-13.171%
2025-02-26	6.1600	6.1700	5.450000	5.9800	-7.287%	4,827,954	-10.702%
2025-02-25	6.2600	6.5650	6.230200	6.4500	+5.738%	4,468,882	-17.209%
2025-02-24	6.1700	6.1800	6.070000	6.1000	-1.135%	570,518	-12.459%
2025-02-21	6.2500	6.2750	6.150000	6.1700	-0.963%	714,012	-13.452%
2025-02-20	6.4200	6.4300	6.220000	6.2300	+1.631%	1,470,720	-14.286%
2025-02-19	6.1900	6.2100	6.100000	6.1300	0.000%	682,699	-12.887%

document.getElementById("X0klTG").onerror = function(){this.style.display='none';}; .dark-mode .ytvqN7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytvqN7{ color: #333333; background-color: white; border: 2px solid #333333; }ICLICL Group Ltd.stock NYSE

ICL
ICL Group Ltd.
stock NYSE