Exicom Tele-Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	158.99	162.50	155.20	160.30	160.30	-0.73%	1,677,455
Jul 23, 2026	168.45	169.00	160.00	161.48	161.48	-4.61%	1,607,408
Jul 22, 2026	176.78	178.94	165.25	169.29	169.29	-4.25%	2,316,948
Jul 21, 2026	167.38	180.90	166.10	176.81	176.81	5.11%	5,690,233
Jul 20, 2026	161.52	170.00	159.10	168.22	168.22	4.15%	2,001,940
Jul 17, 2026	164.45	164.45	158.36	161.51	161.51	-2.25%	1,176,908
Jul 16, 2026	165.88	170.64	162.40	165.23	165.23	0.59%	1,896,992
Jul 15, 2026	163.19	169.38	163.19	164.26	164.26	0.74%	1,317,547
Jul 14, 2026	167.00	168.34	161.20	163.06	163.06	-3.14%	1,174,422
Jul 13, 2026	169.00	175.70	164.67	168.35	168.35	-0.99%	2,004,738
Jul 10, 2026	162.35	171.00	160.40	170.04	170.04	6.01%	2,284,975
Jul 9, 2026	159.98	163.30	154.99	160.40	160.40	1.24%	1,447,354
Jul 8, 2026	162.80	169.65	156.76	158.43	158.43	-3.33%	2,467,348
Jul 7, 2026	169.90	170.49	161.22	163.89	163.89	-2.70%	2,075,288
Jul 6, 2026	179.74	182.50	165.18	168.44	168.44	-5.38%	3,832,069
Jul 3, 2026	172.40	179.90	168.54	178.01	178.01	3.69%	5,528,840
Jul 2, 2026	166.60	175.80	163.60	171.68	171.68	3.09%	4,238,600
Jul 1, 2026	171.65	171.70	165.52	166.54	166.54	-2.51%	1,660,986
Jun 30, 2026	159.49	172.00	157.39	170.83	170.83	9.66%	7,379,378
Jun 29, 2026	160.00	160.00	152.20	155.78	155.78	-1.45%	1,872,926
Jun 25, 2026	165.97	167.99	157.05	158.07	158.07	-4.23%	2,447,348
Jun 24, 2026	167.34	170.24	164.00	165.06	165.06	-0.61%	2,641,363
Jun 23, 2026	176.75	176.75	164.55	166.08	166.08	-5.73%	3,810,353
Jun 22, 2026	173.99	182.90	173.51	176.18	176.18	2.12%	8,174,225
Jun 19, 2026	168.00	177.00	165.30	172.53	172.53	2.60%	7,296,201
Jun 18, 2026	166.50	174.88	166.50	168.15	168.15	1.88%	8,522,861
Jun 17, 2026	167.21	168.50	162.20	165.05	165.05	-1.70%	4,479,773
Jun 16, 2026	164.00	172.40	161.10	167.90	167.90	3.92%	38,709,030
Jun 15, 2026	143.70	167.00	143.70	161.57	161.57	13.97%	31,413,470
Jun 12, 2026	138.00	144.40	137.78	141.77	141.77	4.42%	4,156,866
Jun 11, 2026	149.58	150.54	134.55	135.77	135.77	-9.20%	6,753,433
Jun 10, 2026	148.76	150.77	141.57	149.53	149.53	1.47%	9,543,247
Jun 9, 2026	150.51	151.13	144.11	147.37	147.37	-2.10%	12,706,226
Jun 8, 2026	131.70	154.32	129.06	150.53	150.53	12.46%	76,275,747
Jun 5, 2026	144.95	145.85	131.98	133.85	133.85	-7.68%	3,707,104
Jun 4, 2026	151.51	154.35	143.55	144.98	144.98	-5.46%	2,806,004
Jun 3, 2026	161.00	161.45	150.61	153.35	153.35	-3.99%	3,824,031
Jun 2, 2026	157.95	166.00	154.50	159.72	159.72	0.69%	4,801,977
Jun 1, 2026	161.04	169.98	154.60	158.62	158.62	-0.49%	9,746,062
May 29, 2026	148.00	173.00	142.89	159.40	159.40	8.28%	20,016,640
May 27, 2026	147.95	153.00	146.00	147.21	147.21	-0.50%	1,170,307
May 26, 2026	151.99	157.50	145.10	147.95	147.95	-2.66%	3,871,735
May 25, 2026	157.84	159.00	149.35	151.99	151.99	-3.71%	6,364,320
May 22, 2026	143.89	163.20	133.29	157.84	157.84	14.45%	36,112,790
May 21, 2026	116.35	137.91	116.35	137.91	137.91	19.99%	10,428,660
May 20, 2026	116.00	119.39	113.55	114.93	114.93	-0.59%	725,448
May 19, 2026	110.37	118.80	110.37	115.61	115.61	4.78%	903,663
May 18, 2026	113.05	113.05	109.11	110.34	110.34	-3.02%	290,067
May 15, 2026	112.00	115.80	111.22	113.78	113.78	1.84%	259,097
May 14, 2026	115.00	116.90	107.98	111.72	111.72	-2.24%	400,335