ICC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	12.95	12.99	12.50	12.51	12.51	0.72%	15,976
Jan 14, 2026	13.02	13.45	12.00	12.42	12.42	-6.33%	101,441
Jan 13, 2026	13.05	13.45	12.26	13.26	13.26	-2.43%	13,925
Jan 12, 2026	13.89	13.89	13.06	13.59	13.59	0.59%	8,683
Jan 9, 2026	13.60	13.95	13.50	13.51	13.51	-1.67%	15,801
Jan 8, 2026	14.52	14.52	13.70	13.74	13.74	-3.78%	36,188
Jan 7, 2026	14.30	14.49	13.61	14.28	14.28	0.49%	41,204
Jan 6, 2026	13.25	14.31	12.72	14.21	14.21	9.22%	190,866
Jan 5, 2026	12.96	13.25	12.96	13.01	13.01	-0.38%	9,280
Jan 2, 2026	13.41	13.47	13.00	13.06	13.06	-0.61%	28,800
Jan 1, 2026	13.50	13.50	12.60	13.14	13.14	-0.61%	35,734
Dec 31, 2025	13.98	13.99	13.20	13.22	13.22	-3.22%	22,186