International Conveyors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	84.89	86.04	82.50	84.11	84.11	1.66%	9,972
May 8, 2026	82.80	84.62	81.38	82.74	82.74	0.64%	15,456
May 7, 2026	82.20	83.06	81.83	82.21	82.21	0.22%	4,248
May 6, 2026	81.60	82.40	81.00	82.03	82.03	1.93%	7,994
May 5, 2026	82.75	82.75	80.18	80.48	80.48	-2.13%	5,424
May 4, 2026	82.70	82.90	81.00	82.23	82.23	7.10%	20,850
Apr 30, 2026	78.14	78.32	76.52	76.78	76.78	-1.74%	5,432
Apr 29, 2026	77.70	78.25	77.32	78.14	78.14	0.92%	1,425
Apr 28, 2026	76.49	78.34	76.37	77.43	77.43	1.61%	6,170
Apr 27, 2026	75.32	78.87	75.32	76.20	76.20	-0.86%	7,531
Apr 24, 2026	77.00	77.22	76.00	76.86	76.86	-0.38%	8,402
Apr 23, 2026	78.23	78.77	77.00	77.15	77.15	-0.99%	2,120
Apr 22, 2026	79.01	79.01	77.56	77.92	77.92	-0.20%	7,776
Apr 21, 2026	78.38	79.33	77.98	78.08	78.08	-0.38%	3,135
Apr 20, 2026	80.25	80.25	78.00	78.38	78.38	-1.19%	25,265
Apr 17, 2026	78.06	82.90	78.00	79.32	79.32	2.20%	28,046
Apr 16, 2026	78.73	78.73	76.56	77.61	77.61	-1.42%	8,174
Apr 15, 2026	73.10	79.57	73.10	78.73	78.73	2.63%	11,077
Apr 13, 2026	72.66	77.05	71.63	76.71	76.71	1.33%	7,503
Apr 10, 2026	74.34	78.35	74.29	75.70	75.70	2.83%	11,706
Apr 9, 2026	73.63	76.00	72.10	73.62	73.62	0.05%	9,751
Apr 8, 2026	73.59	75.06	71.87	73.58	73.58	4.43%	12,182
Apr 7, 2026	70.54	71.35	70.00	70.46	70.46	-0.11%	7,313
Apr 6, 2026	68.10	73.90	68.10	70.54	70.54	5.66%	11,853
Apr 2, 2026	63.25	67.46	63.00	66.76	66.76	4.13%	6,291
Apr 1, 2026	72.00	72.00	63.73	64.11	64.11	6.67%	4,179
Mar 30, 2026	63.10	63.10	59.84	60.10	60.10	-4.75%	10,802
Mar 27, 2026	68.00	68.90	62.81	63.10	63.10	-6.88%	15,298
Mar 25, 2026	68.32	68.82	67.19	67.76	67.76	3.31%	3,314
Mar 24, 2026	68.00	68.00	63.93	65.59	65.59	0.52%	14,920
Mar 23, 2026	68.80	69.23	64.09	65.25	65.25	-6.12%	10,148
Mar 20, 2026	70.89	70.89	68.69	69.50	69.50	1.09%	16,706
Mar 19, 2026	69.32	70.80	68.72	68.75	68.75	-1.49%	2,085
Mar 18, 2026	70.81	71.93	69.10	69.79	69.79	0.09%	3,539
Mar 17, 2026	71.00	71.00	69.36	69.73	69.73	-0.84%	1,757
Mar 16, 2026	72.50	73.94	70.00	70.32	70.32	-3.29%	3,506
Mar 13, 2026	74.43	75.00	72.00	72.71	72.71	-2.83%	1,886
Mar 12, 2026	73.60	77.45	73.10	74.83	74.83	-1.89%	4,881
Mar 11, 2026	75.75	77.07	73.50	76.27	76.27	2.17%	1,854
Mar 10, 2026	73.81	75.42	73.50	74.65	74.65	1.54%	2,101
Mar 9, 2026	72.00	73.99	71.49	73.52	73.52	0.59%	3,475
Mar 6, 2026	76.65	76.65	72.63	73.09	73.09	-4.34%	2,812
Mar 5, 2026	77.11	77.11	74.50	76.41	76.41	1.99%	3,111
Mar 4, 2026	75.13	75.70	73.83	74.92	74.92	-2.18%	1,929
Mar 2, 2026	75.21	78.51	74.10	76.59	76.59	-2.18%	1,188
Feb 27, 2026	78.15	80.35	78.14	78.30	78.30	-0.19%	759
Feb 26, 2026	79.30	80.47	78.44	78.45	78.45	-0.23%	868
Feb 25, 2026	78.92	80.04	78.00	78.63	78.63	1.28%	2,677
Feb 24, 2026	79.00	80.16	77.64	77.64	77.64	-1.75%	1,414
Feb 23, 2026	81.35	82.25	78.85	79.02	79.02	-2.35%	2,575