ICC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	15.48	16.20	15.02	15.99	15.99	3.29%	49,835
Oct 16, 2026	15.97	15.97	14.76	15.48	15.48	-2.27%	48,536
Oct 15, 2026	16.88	16.88	14.53	15.84	15.84	2.19%	11,469
Oct 14, 2026	14.41	15.75	14.41	15.50	15.50	3.20%	16,167
Oct 13, 2026	14.94	15.30	14.21	15.02	15.02	0.54%	89,370
Oct 12, 2026	14.03	15.30	14.03	14.94	14.94	0.27%	16,085
Oct 9, 2026	14.00	15.18	14.00	14.90	14.90	2.55%	47,734
Oct 8, 2026	13.56	14.99	13.56	14.53	14.53	1.04%	49,548
Oct 7, 2026	14.50	15.22	14.00	14.38	14.38	0.56%	114,656
Oct 6, 2026	12.80	14.30	12.52	14.30	14.30	10.00%	160,310
Oct 5, 2026	12.80	13.20	12.80	13.00	13.00	0.85%	5,875
Oct 2, 2026	13.79	13.79	12.16	12.89	12.89	-2.20%	43,731
Oct 1, 2026	13.76	13.76	13.16	13.18	13.18	-0.15%	1,221
Sep 30, 2026	13.93	13.93	13.06	13.20	13.20	-0.08%	17,012
Sep 29, 2026	13.06	14.00	13.02	13.21	13.21	-1.71%	19,548
Sep 28, 2026	13.90	13.94	12.90	13.44	13.44	1.74%	40,507
Sep 25, 2026	14.49	14.49	12.71	13.21	13.21	-4.14%	7,093
Sep 24, 2026	13.58	13.90	13.20	13.78	13.78	1.47%	31,659
Sep 23, 2026	13.41	14.00	13.07	13.58	13.58	-2.30%	3,826
Sep 22, 2026	13.31	14.00	13.31	13.90	13.90	-1.28%	5,657
Sep 21, 2026	13.80	14.44	13.01	14.08	14.08	2.92%	4,882
Sep 18, 2026	14.39	14.39	13.02	13.68	13.68	2.09%	11,850
Sep 17, 2026	13.42	14.23	13.23	13.40	13.40	-0.07%	12,886
Sep 16, 2026	13.30	13.88	13.30	13.41	13.41	-2.47%	787
Sep 15, 2026	13.90	14.39	13.25	13.75	13.75	-1.93%	22,063
Sep 14, 2026	14.01	14.38	13.80	14.02	14.02	-4.17%	5,089
Sep 11, 2026	14.00	14.97	13.10	14.63	14.63	3.91%	14,389
Sep 10, 2026	13.93	14.86	13.60	14.08	14.08	4.22%	46,391
Sep 9, 2026	13.73	14.23	13.35	13.51	13.51	-1.60%	2,649
Sep 8, 2026	14.00	14.48	13.10	13.73	13.73	-4.25%	64,207
Sep 7, 2026	15.15	15.69	14.00	14.34	14.34	-1.44%	13,729
Sep 4, 2026	13.42	14.98	13.42	14.55	14.55	0.41%	5,067
Sep 3, 2026	14.00	14.49	14.00	14.49	14.49	0.49%	6,050
Sep 2, 2026	14.14	14.99	14.00	14.42	14.42	-1.10%	15,733
Sep 1, 2026	15.00	15.60	14.50	14.58	14.58	-3.19%	14,085
Aug 31, 2026	14.46	15.60	14.45	15.06	15.06	1.14%	2,211
Aug 28, 2026	16.20	16.90	14.40	14.89	14.89	-5.88%	66,526
Aug 27, 2026	16.20	16.20	15.41	15.82	15.82	-0.50%	78,755
Aug 25, 2026	17.50	17.50	15.70	15.90	15.90	-3.11%	102,841
Aug 24, 2026	15.89	16.99	15.35	16.41	16.41	4.92%	195,644
Aug 21, 2026	14.51	15.90	14.51	15.64	15.64	3.30%	104,275
Aug 20, 2026	13.72	15.48	13.72	15.14	15.14	3.91%	5,841
Aug 19, 2026	14.80	15.96	14.18	14.57	14.57	-2.02%	8,231
Aug 18, 2026	15.74	15.74	14.42	14.87	14.87	-3.32%	17,760
Aug 17, 2026	15.65	15.99	15.32	15.38	15.38	-0.71%	4,964
Aug 13, 2026	15.50	15.75	15.25	15.49	15.49	1.11%	10,582
Aug 12, 2026	15.01	15.83	15.01	15.32	15.32	-1.03%	34,107
Aug 11, 2026	16.89	16.89	15.20	15.48	15.48	-2.46%	244,346
Aug 10, 2026	15.12	16.32	14.52	15.87	15.87	6.22%	210,949
Aug 7, 2026	14.33	15.45	13.91	14.94	14.94	5.66%	168,097