Exicom Tele-Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	114.50	117.07	112.20	114.28	114.28	0.25%	350,630
May 12, 2026	123.50	124.80	111.25	113.99	113.99	-7.75%	610,976
May 11, 2026	122.00	127.80	121.22	123.56	123.56	3.53%	1,295,888
May 8, 2026	121.90	123.14	118.50	119.35	119.35	-2.72%	243,098
May 7, 2026	118.58	125.40	118.58	122.69	122.69	3.49%	1,331,917
May 6, 2026	119.00	121.00	117.05	118.55	118.55	-0.94%	308,272
May 5, 2026	113.41	122.60	112.64	119.68	119.68	5.44%	889,167
May 4, 2026	115.30	115.30	112.15	113.50	113.50	-1.65%	337,173
Apr 30, 2026	112.35	116.33	111.05	115.40	115.40	2.71%	405,025
Apr 29, 2026	118.00	119.69	111.00	112.35	112.35	-3.97%	469,963
Apr 28, 2026	118.50	119.95	116.50	117.00	117.00	-1.26%	257,297
Apr 27, 2026	117.62	121.50	116.41	118.49	118.49	1.23%	484,782
Apr 24, 2026	120.70	121.70	116.15	117.05	117.05	-1.89%	534,783
Apr 23, 2026	121.00	125.95	118.92	119.30	119.30	-1.27%	1,734,377
Apr 22, 2026	112.90	124.30	112.90	120.84	120.84	6.34%	2,902,251
Apr 21, 2026	113.41	115.79	112.71	113.64	113.64	0.44%	293,858
Apr 20, 2026	111.35	119.00	109.41	113.14	113.14	1.60%	1,538,471
Apr 17, 2026	114.90	115.98	110.20	111.36	111.36	-2.21%	559,535
Apr 16, 2026	117.00	117.53	111.10	113.88	113.88	-1.18%	868,362
Apr 15, 2026	116.40	119.85	114.15	115.24	115.24	1.44%	1,304,481
Apr 13, 2026	100.00	119.08	98.29	113.60	113.60	9.17%	3,458,575
Apr 10, 2026	99.67	105.60	98.81	104.06	104.06	5.96%	1,126,300
Apr 9, 2026	96.51	102.00	93.67	98.21	98.21	1.76%	1,280,386
Apr 8, 2026	94.00	97.00	92.20	96.51	96.51	7.90%	725,626
Apr 7, 2026	89.58	93.85	87.81	89.44	89.44	-0.17%	954,909
Apr 6, 2026	84.92	90.50	83.80	89.59	89.59	5.51%	513,747
Apr 2, 2026	81.00	85.69	80.31	84.91	84.91	1.36%	581,415
Apr 1, 2026	78.50	84.49	78.50	83.77	83.77	9.85%	915,147