ICC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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