ICC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	13.00	13.95	13.00	13.66	13.66	7.56%	60,519
Dec 29, 2025	13.26	13.40	12.70	12.70	12.70	-2.68%	13,468
Dec 26, 2025	13.36	13.45	12.20	13.05	13.05	-2.76%	23,113
Dec 24, 2025	13.51	14.00	12.31	13.42	13.42	-1.18%	205,844
Dec 23, 2025	13.40	14.00	13.00	13.58	13.58	4.22%	141,358
Dec 22, 2025	13.25	13.75	12.32	13.03	13.03	-4.82%	45,297
Dec 19, 2025	13.30	13.94	13.30	13.69	13.69	2.32%	15,808
Dec 18, 2025	13.57	13.64	13.37	13.38	13.38	1.29%	4,783
Dec 17, 2025	13.51	13.80	13.21	13.21	13.21	-3.22%	19,073
Dec 16, 2025	13.98	14.00	13.10	13.65	13.65	0.96%	70,437
Dec 15, 2025	14.00	14.20	13.51	13.52	13.52	-4.11%	62,990
Dec 12, 2025	13.98	14.48	13.41	14.10	14.10	2.40%	17,422
Dec 11, 2025	14.70	14.70	13.40	13.77	13.77	-4.24%	52,580
Dec 10, 2025	14.51	15.34	14.25	14.38	14.38	-3.94%	147,523
Dec 9, 2025	14.98	15.60	14.00	14.97	14.97	2.32%	338,338
Dec 8, 2025	13.95	14.63	13.06	14.63	14.63	10.00%	1,242,400
Dec 5, 2025	13.89	13.89	13.30	13.30	13.30	-1.41%	430,546
Dec 4, 2025	14.39	14.39	13.45	13.49	13.49	-2.32%	28,849
Dec 3, 2025	13.30	14.39	13.30	13.81	13.81	-0.65%	5,902
Dec 2, 2025	13.61	14.50	13.20	13.90	13.90	-1.07%	11,304
Dec 1, 2025	14.12	14.25	13.50	14.05	14.05	-	11,640
Nov 28, 2025	14.30	14.44	14.05	14.05	14.05	0.36%	4,612
Nov 27, 2025	14.01	14.65	14.00	14.00	14.00	-2.78%	30,002
Nov 26, 2025	15.50	15.50	14.20	14.40	14.40	-3.29%	29,215
Nov 25, 2025	14.95	14.97	14.32	14.89	14.89	2.48%	22,381
Nov 24, 2025	14.50	15.00	14.01	14.53	14.53	-1.89%	6,968
Nov 21, 2025	15.00	15.35	14.51	14.81	14.81	-1.13%	11,981
Nov 20, 2025	15.90	15.90	14.95	14.98	14.98	-5.37%	54,284
Nov 19, 2025	15.04	15.98	15.04	15.83	15.83	2.13%	7,171
Nov 18, 2025	15.50	16.25	15.50	15.50	15.50	-2.88%	16,177
Nov 17, 2025	15.50	16.00	15.03	15.96	15.96	1.33%	48,087
Nov 14, 2025	16.00	16.98	15.05	15.75	15.75	0.64%	127,219
Nov 13, 2025	16.25	16.70	15.04	15.65	15.65	-1.88%	126,374
Nov 12, 2025	14.70	16.48	14.70	15.95	15.95	6.05%	146,519
Nov 11, 2025	15.38	15.50	14.60	15.04	15.04	-0.33%	21,006
Nov 10, 2025	15.00	15.15	14.16	15.09	15.09	3.14%	7,869
Nov 7, 2025	15.50	15.50	14.00	14.63	14.63	-3.24%	42,590
Nov 6, 2025	15.25	15.99	14.60	15.12	15.12	1.34%	34,367
Nov 5, 2025	15.68	15.90	14.62	14.92	14.92	-4.85%	21,492
Nov 4, 2025	15.84	15.84	14.60	15.68	15.68	-1.01%	35,823
Nov 3, 2025	16.95	16.99	15.10	15.84	15.84	-1.37%	86,648
Oct 31, 2025	15.57	16.85	14.13	16.06	16.06	3.15%	351,545