MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ICL — ICL Group Ltd.
NYSEICL Group Ltd.
$5.04
+0.07(+1.41%)
- O
- 5.01
- H
- 5.09
- L
- 5.00
- V
- 751.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.04
Period Return-22.34%
Period High$7.35
Period Low$4.76
Avg Daily Volume1.11M
Total Trading Days365
ICL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.01 | $5.09 | $5.00 | $5.04 | +$0.07 | +1.41% | 751,438 | $5.04 | $5.00 $5.09 |
| Oct 1, 2026 | $5.00 | $5.00 | $4.88 | $4.97 | $-0.05 | -1.00% | 1,389,800 | $4.95 | $4.88 $5.00 |
| Sep 30, 2026 | $5.11 | $5.12 | $5.02 | $5.02 | $-0.15 | -2.90% | 1,656,427 | $5.05 | $5.02 $5.12 |
| Sep 29, 2026 | $5.20 | $5.22 | $5.14 | $5.17 | +$0.15 | +2.99% | 1,305,176 | $5.18 | $5.14 $5.22 |
| Sep 28, 2026 | $5.08 | $5.08 | $5.02 | $5.02 | $-0.12 | -2.33% | 889,158 | $5.04 | $5.02 $5.08 |
| Sep 25, 2026 | $5.18 | $5.19 | $5.11 | $5.14 | $-0.04 | -0.77% | 1,065,987 | $5.14 | $5.11 $5.19 |
| Sep 24, 2026 | $5.28 | $5.30 | $5.17 | $5.18 | $-0.12 | -2.26% | 910,910 | $5.20 | $5.17 $5.30 |
| Sep 23, 2026 | $5.36 | $5.36 | $5.30 | $5.30 | $-0.10 | -1.85% | 1,258,331 | $5.33 | $5.30 $5.36 |
| Sep 22, 2026 | $5.31 | $5.42 | $5.31 | $5.40 | +$0.06 | +1.12% | 980,752 | $5.39 | $5.31 $5.42 |
| Sep 21, 2026 | $5.38 | $5.40 | $5.30 | $5.34 | $-0.02 | -0.37% | 1,520,514 | $5.35 | $5.30 $5.40 |
| Sep 18, 2026 | $5.53 | $5.55 | $5.35 | $5.36 | $-0.17 | -3.07% | 1,327,611 | $5.39 | $5.35 $5.55 |
| Sep 17, 2026 | $5.53 | $5.56 | $5.44 | $5.53 | +$0.05 | +0.91% | 1,222,963 | $5.53 | $5.44 $5.56 |
| Sep 16, 2026 | $5.55 | $5.56 | $5.47 | $5.48 | $-0.10 | -1.79% | 1,167,582 | $5.51 | $5.47 $5.56 |
| Sep 15, 2026 | $5.52 | $5.61 | $5.50 | $5.58 | +$0.07 | +1.27% | 1,151,315 | $5.57 | $5.50 $5.61 |
| Sep 14, 2026 | $5.55 | $5.56 | $5.50 | $5.51 | $-0.15 | -2.65% | 1,267,603 | $5.52 | $5.50 $5.56 |
| Sep 11, 2026 | $5.68 | $5.72 | $5.64 | $5.66 | $-0.06 | -1.05% | 1,381,571 | $5.68 | $5.64 $5.72 |
| Sep 10, 2026 | $5.79 | $5.80 | $5.71 | $5.72 | $-0.16 | -2.72% | 1,297,493 | $5.74 | $5.71 $5.80 |
| Sep 9, 2026 | $5.86 | $5.94 | $5.86 | $5.88 | +$0.02 | +0.34% | 1,730,176 | $5.89 | $5.86 $5.94 |
| Sep 8, 2026 | $5.89 | $5.92 | $5.82 | $5.86 | $-0.01 | -0.17% | 1,229,225 | $5.88 | $5.82 $5.92 |
| Sep 4, 2026 | $5.79 | $5.88 | $5.77 | $5.87 | +$0.04 | +0.69% | 883,247 | $5.85 | $5.77 $5.88 |
| Sep 3, 2026 | $5.91 | $5.91 | $5.78 | $5.83 | $-0.01 | -0.17% | 1,519,517 | $5.81 | $5.78 $5.91 |
| Sep 2, 2026 | $5.77 | $5.86 | $5.77 | $5.84 | +$0.07 | +1.21% | 1,735,343 | $5.82 | $5.77 $5.86 |
| Sep 1, 2026 | $5.67 | $5.81 | $5.64 | $5.77 | +$0.05 | +0.87% | 1,598,376 | $5.75 | $5.64 $5.81 |
| Aug 31, 2026 | $5.64 | $5.75 | $5.62 | $5.72 | +$0.12 | +2.14% | 841,110 | $5.70 | $5.62 $5.75 |
| Aug 28, 2026 | $5.67 | $5.74 | $5.59 | $5.60 | $-0.07 | -1.23% | 950,486 | $5.63 | $5.59 $5.74 |
| Aug 27, 2026 | $5.73 | $5.73 | $5.64 | $5.67 | $-0.01 | -0.18% | 593,909 | $5.68 | $5.64 $5.73 |
| Aug 26, 2026 | $5.67 | $5.71 | $5.64 | $5.68 | +$0.04 | +0.71% | 890,292 | $5.68 | $5.64 $5.71 |
| Aug 25, 2026 | $5.67 | $5.67 | $5.59 | $5.64 | $-0.11 | -1.91% | 756,898 | $5.63 | $5.59 $5.67 |
| Aug 24, 2026 | $5.75 | $5.83 | $5.71 | $5.75 | $-0.05 | -0.86% | 1,257,827 | $5.75 | $5.71 $5.83 |
| Aug 21, 2026 | $5.65 | $5.82 | $5.65 | $5.80 | +$0.28 | +5.07% | 1,516,741 | $5.77 | $5.65 $5.82 |