NYSE · ICL · stock
ICL Group Ltd. (ICL) stock price history
Every NYSE trading session of ICL Group Ltd. from Mar 22, 2005 to Nov 12, 2026: 5,194 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ICL adjusted close, 2005 to 2026
- $16.22
- All time high, 2008
- $6.91
- 52 week high, $4.35 low
- 5,194
- Daily sessions since 2005
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ICL key facts
- ICL Group Ltd. (ICL) closed at $4.59 on Nov 12, 2026 on NYSE.
- ICL's all time high close is $16.22, set on Jun 19, 2008; its all time low close is $1.58 on Apr 6, 2005.
- ICL's 52 week range is $4.35 to $6.91.
- ICL returned -15.1% over the year to Nov 12, 2026 and -33.4% over five years.
- Over ten years ICL returned +78%, +5.9% a year compounded.
- ICL's deepest drawdown was -86.8% from Jun 19, 2008 to Mar 12, 2020.
- DataCedar holds 5,194 daily sessions of ICL history from Mar 22, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ICL price chart, 2005 to 2026
ICL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -16.1% |
| 6 months | -27.5% |
| Year to date | -15.7% |
| 1 year | -15.1% |
| 3 years | +1.9% |
| 5 years | -33.4% |
| 10 years | +77.8% |
| Since Mar 22, 2005 | +185.2% |
| Compound annual growth, 21.6 years | +5.0% |
ICL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.22 on Jun 19, 2008
- All time low close
- $1.58 on Apr 6, 2005
- 52 week high
- $6.91 on May 13, 2026
- 52 week low
- $4.35 on Nov 3, 2026
- Deepest drawdown
- -86.8% from Jun 19, 2008 to Mar 12, 2020, not yet recovered
- Best single session
- +22.4% on Dec 28, 2005
- Worst single session
- -28.1% on Nov 20, 2008
- Volatility, 1 year annualised
- 34.9%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2005
- 2.9×
- Best calendar year
- 2007, +123%
- Worst calendar year
- 2008, -50%
ICL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Mar 22, 2005; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.66 | $6.91 | $4.35 | $4.59 | -18.2% | 328.9M | 218 |
| 2025 | $4.85 | $7.23 | $4.77 | $5.61 | +17.1% | 202.6M | 250 |
| 2024 | $4.66 | $5.15 | $3.61 | $4.79 | +2.8% | 196.8M | 252 |
| 2023 | $6.53 | $7.31 | $4.28 | $4.66 | -27.2% | 284.3M | 250 |
| 2022 | $7.77 | $10.45 | $6.21 | $6.40 | -16.6% | 291.1M | 251 |
| 2021 | $3.95 | $8.04 | $3.84 | $7.68 | +96.5% | 52M | 251 |
| 2020 | $3.62 | $3.97 | $2.03 | $3.91 | +8.0% | 54.3M | 253 |
| 2019 | $4.02 | $4.27 | $3.26 | $3.62 | -11.6% | 40.6M | 249 |
| 2018 | $2.83 | $4.95 | $2.68 | $4.10 | +45.5% | 58.7M | 251 |
| 2017 | $2.80 | $3.39 | $2.65 | $2.81 | +0.5% | 56.3M | 250 |
| 2016 | $2.72 | $3.40 | $2.40 | $2.80 | +2.1% | 32.7M | 249 |
| 2015 | $4.64 | $4.97 | $2.71 | $2.74 | -41.5% | 46.7M | 252 |
| 2014 | $5.24 | $5.81 | $4.03 | $4.68 | -12.2% | 76.2M | 248 |
| 2013 | $7.80 | $8.65 | $4.38 | $5.33 | -30.5% | 2.5M | 243 |
| 2012 | $6.82 | $8.11 | $6.26 | $7.67 | +16.0% | 2.2M | 216 |
| 2011 | $10.97 | $11.73 | $5.85 | $6.61 | -38.1% | 1.5M | 231 |
| 2010 | $8.27 | $11.10 | $6.52 | $10.68 | +29.2% | 341.4K | 220 |
| 2009 | $4.29 | $9.38 | $4.07 | $8.27 | +92.6% | 347.9K | 223 |
| 2008 | $8.33 | $16.53 | $2.86 | $4.29 | -50.4% | 762.1K | 242 |
| 2007 | $3.46 | $8.65 | $3.46 | $8.65 | +123.0% | 293.8K | 216 |
| 2006 | $2.36 | $4.03 | $2.07 | $3.88 | +64.6% | 55.5K | 216 |
| 2005 | $1.61 | $2.44 | $1.58 | $2.36 | n/a | 70.1K | 163 |
ICL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.59 | +0.2% |
| October 2026 | $4.58 | -8.8% |
| September 2026 | $5.02 | -11.3% |
| August 2026 | $5.66 | +11.9% |
| July 2026 | $5.06 | +1.6% |
| June 2026 | $4.98 | -24.4% |
| May 2026 | $6.59 | +20.9% |
| April 2026 | $5.45 | +6.0% |
| March 2026 | $5.14 | +8.9% |
| February 2026 | $4.72 | -10.3% |
| January 2026 | $5.26 | -6.3% |
| December 2025 | $5.61 | +2.1% |
About the ICL data
Daily bars. 5,194 sessions from Mar 22, 2005 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 22, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AICL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
ICL share price history
