International Conveyors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	80.00	81.53	77.04	81.24	81.24	1.66%	19,959
Jun 1, 2026	87.80	87.80	79.45	79.91	79.91	-2.48%	8,635
May 29, 2026	79.00	82.55	78.41	81.94	81.94	4.33%	16,040
May 27, 2026	79.00	79.59	78.11	78.54	78.54	0.22%	2,948
May 26, 2026	76.50	79.49	76.50	78.37	78.37	0.54%	3,991
May 25, 2026	78.34	79.37	77.21	77.95	77.95	1.18%	4,587
May 22, 2026	76.20	79.00	76.20	77.04	77.04	-0.71%	8,155
May 21, 2026	79.22	79.22	77.05	77.59	77.59	-2.01%	10,778
May 20, 2026	79.00	80.49	78.93	79.18	79.18	0.39%	3,081
May 19, 2026	80.58	83.39	78.77	78.87	78.87	-0.22%	13,542
May 18, 2026	79.16	79.50	77.41	79.04	79.04	-0.64%	3,820
May 15, 2026	80.69	81.90	78.86	79.55	79.55	-0.86%	4,526
May 14, 2026	81.83	82.14	79.67	80.24	80.24	-1.04%	4,583
May 13, 2026	82.50	82.50	80.21	81.08	81.08	-0.07%	5,644
May 12, 2026	85.50	86.00	81.00	81.14	81.14	-3.53%	7,715
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