ICC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	12.70	12.70	11.36	12.00	12.00	-3.38%	12,669
Jul 31, 2025	12.80	12.80	12.21	12.42	12.42	1.80%	7,417
Jul 30, 2025	13.00	13.00	11.70	12.20	12.20	-4.01%	74,155
Jul 29, 2025	12.50	13.25	12.49	12.71	12.71	5.48%	130,584
Jul 28, 2025	12.60	12.74	11.59	12.05	12.05	-3.68%	54,096
Jul 25, 2025	12.62	12.97	12.31	12.51	12.51	-0.87%	29,994
Jul 24, 2025	12.95	12.95	12.61	12.62	12.62	0.24%	16,613
Jul 23, 2025	13.50	13.50	12.10	12.59	12.59	-3.15%	19,985
Jul 22, 2025	13.25	13.40	11.91	13.00	13.00	-1.29%	54,659
Jul 21, 2025	13.48	13.48	12.70	13.17	13.17	0.15%	67,122
Jul 18, 2025	14.40	14.73	13.07	13.15	13.15	-9.44%	1,037,087
Jul 17, 2025	13.90	14.52	13.50	14.52	14.52	10.00%	668,139
Jul 16, 2025	12.48	13.46	11.41	13.20	13.20	7.84%	252,670
Jul 15, 2025	12.49	12.50	12.18	12.24	12.24	-0.97%	31,110
Jul 14, 2025	12.53	12.65	12.20	12.36	12.36	1.90%	51,364
Jul 11, 2025	12.58	12.59	11.94	12.13	12.13	-2.18%	16,165
Jul 10, 2025	12.47	12.60	12.10	12.40	12.40	1.97%	24,160
Jul 9, 2025	12.49	12.49	12.11	12.16	12.16	-0.90%	35,883
Jul 8, 2025	12.51	12.75	12.01	12.27	12.27	-4.14%	30,218
Jul 7, 2025	12.50	13.00	12.35	12.80	12.80	4.75%	28,381
Jul 4, 2025	12.49	12.49	11.71	12.22	12.22	-0.49%	9,072
Jul 3, 2025	12.70	12.70	12.10	12.28	12.28	-0.65%	137,814
Jul 2, 2025	12.20	12.85	12.20	12.36	12.36	0.32%	56,845
Jul 1, 2025	12.99	12.99	12.25	12.32	12.32	-4.12%	49,970
Jun 30, 2025	12.75	13.15	12.50	12.85	12.85	2.15%	63,028
Jun 27, 2025	13.00	13.00	12.44	12.58	12.58	-1.80%	63,069
Jun 26, 2025	13.24	13.24	12.65	12.81	12.81	-0.77%	38,335
Jun 25, 2025	12.81	13.25	12.80	12.91	12.91	-0.92%	78,330
Jun 24, 2025	13.64	15.00	12.28	13.03	13.03	-4.47%	723,811
Jun 23, 2025	12.50	13.65	11.17	13.64	13.64	9.91%	519,327
Jun 20, 2025	13.20	13.20	12.25	12.41	12.41	-5.56%	56,699
Jun 19, 2025	13.00	13.45	12.98	13.14	13.14	2.66%	213,245
Jun 18, 2025	13.06	13.10	12.70	12.80	12.80	-1.99%	33,430
Jun 17, 2025	13.25	13.25	12.90	13.06	13.06	0.77%	55,720
Jun 16, 2025	12.99	13.39	12.06	12.96	12.96	-2.41%	57,934
Jun 13, 2025	13.00	13.47	12.65	13.28	13.28	2.95%	102,420
Jun 12, 2025	13.20	13.50	12.71	12.90	12.90	-0.62%	144,537
Jun 11, 2025	13.50	13.50	12.91	12.98	12.98	-2.33%	225,270
Jun 10, 2025	13.19	14.94	13.19	13.29	13.29	-9.35%	1,478,821
Jun 5, 2025	14.66	15.88	14.66	14.66	14.66	-10.01%	906,551
Jun 4, 2025	19.49	19.91	16.29	16.29	16.29	-10.00%	1,221,134
Jun 3, 2025	17.74	18.10	16.47	18.10	18.10	10.03%	281,848
Jun 2, 2025	16.45	16.45	16.45	16.45	16.45	10.03%	254,035
May 30, 2025	14.95	14.95	14.50	14.95	14.95	10.01%	739,406
May 29, 2025	13.59	13.59	13.59	13.59	13.59	10.04%	13,452
May 27, 2025	12.35	12.35	12.00	12.35	12.35	9.97%	328,280
May 26, 2025	10.20	11.23	9.31	11.23	11.23	9.99%	625,047
May 23, 2025	12.47	12.47	10.21	10.21	10.21	-9.96%	943,910
May 22, 2025	10.33	11.34	9.95	11.34	11.34	9.99%	650,448
May 21, 2025	10.39	10.39	9.38	10.31	10.31	3.10%	5,502