ICL Group Ltd
ICLNYSEBasic Materials● Active
$5.59
$-0.01(-0.27%)
Market Cap$7.2B
P/E Ratio—
52W High$7.35
52W Low$4.76
ICL Group Ltd（ICL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
icl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.96
Apr 14, 2022
-56.9% from here
5-Year Low5Y
$3.79
Sep 23, 2024
+47.5% from low
IPO Priceadj.
$2.80
Mar 22, 2005
+99.6% since IPO
1 Year Ago
$6.74
Jun 9, 2025
-17.1% in 1Y
5 Years Ago
$7.51
Jun 8, 2021
-25.6% in 5Y
10 Years Ago
$4.21
Jun 8, 2016
+32.8% in 10Y
Historical Price Data · ICL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.70 | $5.70 | $5.59 | $5.59 | $5.59 | 654K | -1.93% |
| Jun 5, 2026 | $5.83 | $5.83 | $5.57 | $5.60 | $5.60 | 2.1M | -3.95% |
| Jun 4, 2026 | $5.93 | $5.96 | $5.84 | $5.89 | $5.89 | 1.1M | -0.67% |
| Jun 3, 2026 | $6.18 | $6.22 | $6.10 | $6.12 | $6.12 | 849K | -0.97% |
| Jun 2, 2026 | $6.21 | $6.32 | $6.18 | $6.21 | $6.21 | 1.5M | +0.00% |
| Jun 1, 2026 | $6.51 | $6.55 | $6.47 | $6.48 | $6.48 | 904K | -0.46% |
| May 29, 2026 | $6.76 | $6.77 | $6.62 | $6.64 | $6.64 | 1.8M | -1.78% |
| May 28, 2026 | $6.67 | $6.79 | $6.65 | $6.75 | $6.75 | 1.0M | +1.20% |
| May 27, 2026 | $6.64 | $6.71 | $6.57 | $6.63 | $6.63 | 1.5M | -0.15% |
| May 26, 2026 | $6.51 | $6.61 | $6.51 | $6.57 | $6.57 | 662K | +0.92% |
| May 22, 2026 | $6.49 | $6.60 | $6.46 | $6.46 | $6.46 | 549K | -0.46% |
| May 21, 2026 | $6.49 | $6.57 | $6.46 | $6.47 | $6.47 | 579K | -0.31% |
| May 20, 2026 | $6.46 | $6.47 | $6.39 | $6.44 | $6.44 | 1.0M | -0.31% |
| May 19, 2026 | $6.38 | $6.60 | $6.36 | $6.50 | $6.50 | 1.6M | +1.88% |
| May 18, 2026 | $6.44 | $6.45 | $6.33 | $6.42 | $6.42 | 1.0M | -0.31% |
| May 15, 2026 | $6.39 | $6.47 | $6.35 | $6.41 | $6.41 | 912K | +0.31% |
| May 14, 2026 | $6.58 | $6.64 | $6.47 | $6.57 | $6.57 | 1.5M | -0.15% |
| May 13, 2026 | $6.64 | $6.97 | $6.64 | $6.82 | $6.82 | 3.3M | +2.71% |
| May 12, 2026 | $6.40 | $6.45 | $6.28 | $6.38 | $6.38 | 1.6M | -0.31% |
| May 11, 2026 | $6.41 | $6.54 | $6.40 | $6.50 | $6.50 | 1.6M | +1.40% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ICL
Jan 1 → Dec 31 · 6 years2026-3.0%$5.76 → $5.59
-3.0%
2025+14.2%$5.00 → $5.71
+14.2%
2024-1.4%$5.01 → $4.94
-1.4%
2023-32.8%$7.46 → $5.01
-32.8%
2022-25.0%$9.75 → $7.31
-25.0%
2021+30.7%$7.40 → $9.67
+30.7%
Best Year2021 · +30.7%
Worst Year2023 · -32.8%
Positive Years2 / 6
Avg Annual Return-2.9%
6Y Total Return-24.5%
6Y CAGR~-4.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in ICL?
If you invested $1,000 in ICL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,328
Total Return+32.8%
CAGR~+2.9% / yr
Profit+$328
Based on Jun 8, 2016 · $4.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ICL Group Ltd（ICL）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ICL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ICL 历史股价FMP 日线复权 OHLCV