ICC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	11.43	11.43	10.62	11.21	11.21	6.36%	6,257
Mar 30, 2026	11.00	12.40	10.36	10.54	10.54	-8.35%	16,736
Mar 27, 2026	12.00	12.50	11.06	11.50	11.50	-2.95%	34,366
Mar 26, 2026	11.29	12.54	11.29	11.85	11.85	3.95%	30,737
Mar 25, 2026	11.79	11.79	11.20	11.40	11.40	-0.87%	16,769
Mar 24, 2026	12.75	13.00	11.30	11.50	11.50	-4.09%	38,665
Mar 19, 2026	10.99	11.99	10.99	11.99	11.99	10.00%	41,290
Mar 18, 2026	10.90	10.90	10.00	10.90	10.90	10.10%	161,122
Mar 17, 2026	9.25	9.90	9.25	9.90	9.90	11.24%	33,396
Mar 16, 2026	8.90	8.90	8.90	8.90	8.90	-1.87%	500
Mar 13, 2026	9.51	9.60	8.90	9.07	9.07	-6.97%	20,939
Mar 12, 2026	9.19	9.75	8.85	9.75	9.75	11.43%	9,474
Mar 11, 2026	9.50	10.00	8.61	8.75	8.75	-6.91%	13,035
Mar 10, 2026	9.50	9.75	9.25	9.40	9.40	-0.84%	9,091
Mar 9, 2026	9.25	9.25	9.25	9.48	9.48	-	304
Mar 6, 2026	9.50	9.95	9.13	9.48	9.48	-3.27%	13,797
Mar 5, 2026	10.00	10.40	8.80	9.80	9.80	1.98%	33,840
Mar 4, 2026	9.13	10.50	9.13	9.61	9.61	-3.22%	519
Mar 3, 2026	10.00	10.00	9.80	9.93	9.93	-7.88%	17,260
Mar 2, 2026	9.20	10.78	9.20	10.78	10.78	7.26%	10,116
Feb 27, 2026	10.75	10.75	10.00	10.05	10.05	-5.72%	13,604
Feb 26, 2026	11.79	11.79	9.85	10.66	10.66	-0.93%	13,527
Feb 25, 2026	11.25	11.25	10.15	10.76	10.76	-3.06%	4,382
Feb 24, 2026	11.75	11.95	11.06	11.10	11.10	-0.09%	2,850
Feb 23, 2026	11.01	12.00	11.01	11.11	11.11	-7.49%	51,648
Feb 20, 2026	11.12	12.11	11.11	12.01	12.01	-	4,351
Feb 19, 2026	12.25	12.64	12.01	12.01	12.01	-5.43%	2,205
Feb 18, 2026	12.49	12.70	12.49	12.70	12.70	-0.39%	9,422
Feb 17, 2026	12.25	12.25	12.25	12.75	12.75	-	500
Feb 16, 2026	12.50	12.76	12.50	12.75	12.75	0.87%	4,399
Feb 13, 2026	12.42	12.75	12.41	12.64	12.64	-	558
Feb 12, 2026	12.75	12.99	12.50	12.64	12.64	2.10%	3,784
Feb 11, 2026	13.00	13.00	12.35	12.38	12.38	-4.18%	8,404
Feb 10, 2026	12.45	13.00	12.39	12.92	12.92	3.36%	18,761
Feb 9, 2026	12.05	12.60	12.05	12.50	12.50	-0.71%	2,787
Feb 6, 2026	12.59	12.92	12.51	12.59	12.59	-	170
Feb 4, 2026	13.00	13.00	12.52	12.59	12.59	-1.79%	11,251
Feb 3, 2026	12.94	13.04	12.60	12.82	12.82	2.15%	18,852
Feb 2, 2026	12.50	12.60	12.14	12.55	12.55	0.40%	3,584
Jan 30, 2026	12.60	12.95	11.60	12.50	12.50	1.46%	121,106
Jan 29, 2026	12.77	12.77	12.26	12.32	12.32	-3.45%	45,389
Jan 28, 2026	13.40	13.40	12.60	12.76	12.76	-5.06%	17,591
Jan 27, 2026	13.40	13.70	13.01	13.44	13.44	0.22%	6,053
Jan 26, 2026	12.96	13.93	12.96	13.41	13.41	3.63%	137,833
Jan 23, 2026	12.55	13.19	12.55	12.94	12.94	-	7,766
Jan 22, 2026	12.61	13.07	12.61	12.94	12.94	-0.38%	6,766
Jan 21, 2026	13.40	13.40	12.55	12.99	12.99	-0.84%	53,463
Jan 20, 2026	13.25	13.25	12.62	13.10	13.10	1.08%	13,471
Jan 19, 2026	13.32	13.32	12.91	12.96	12.96	3.51%	55,268
Jan 16, 2026	12.98	12.99	12.50	12.52	12.52	0.08%	74,247