ICC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	14.32	14.80	13.87	14.14	14.14	-1.26%	69,003
Aug 5, 2026	13.90	14.55	13.70	14.32	14.32	5.76%	35,479
Aug 4, 2026	13.41	13.95	13.41	13.54	13.54	0.97%	11,177
Aug 3, 2026	13.63	13.95	13.02	13.41	13.41	-1.61%	38,679
Jul 31, 2026	13.68	13.99	13.56	13.63	13.63	-0.37%	1,597
Jul 30, 2026	13.85	14.00	13.50	13.68	13.68	0.81%	1,261
Jul 29, 2026	14.04	14.04	13.51	13.57	13.57	-0.44%	3,645
Jul 28, 2026	14.23	14.23	13.51	13.63	13.63	0.44%	44,987
Jul 27, 2026	14.25	14.25	13.40	13.57	13.57	1.80%	7,618
Jul 24, 2026	13.25	13.90	13.20	13.33	13.33	-2.06%	5,712
Jul 23, 2026	14.65	14.75	13.22	13.61	13.61	-5.68%	41,205
Jul 22, 2026	13.50	15.03	13.30	14.43	14.43	5.64%	310,441
Jul 21, 2026	13.12	13.89	13.12	13.66	13.66	2.71%	31,020
Jul 20, 2026	12.70	13.99	12.70	13.30	13.30	4.31%	47,055
Jul 17, 2026	13.75	13.96	12.56	12.75	12.75	-6.18%	37,028
Jul 16, 2026	13.95	13.95	13.36	13.59	13.59	0.89%	11,278
Jul 15, 2026	13.50	13.81	13.10	13.47	13.47	3.38%	14,753
Jul 14, 2026	13.95	13.95	12.76	13.03	13.03	-7.65%	68,493
Jul 13, 2026	13.85	14.24	13.74	14.11	14.11	-1.33%	22,354
Jul 10, 2026	14.99	14.99	14.00	14.30	14.30	-1.85%	78,233
Jul 9, 2026	14.00	15.00	13.98	14.57	14.57	4.22%	42,254
Jul 8, 2026	15.49	15.49	13.65	13.98	13.98	-5.99%	38,567
Jul 7, 2026	14.99	15.20	13.50	14.87	14.87	4.20%	100,520
Jul 6, 2026	13.70	14.85	13.70	14.27	14.27	4.31%	78,982
Jul 3, 2026	13.89	14.00	13.50	13.68	13.68	-	39,539
Jul 2, 2026	14.79	14.87	13.50	13.68	13.68	-5.00%	66,625
Jul 1, 2026	14.29	15.10	13.71	14.40	14.40	4.88%	272,586
Jun 30, 2026	12.92	13.74	12.51	13.73	13.73	9.93%	102,871
Jun 29, 2026	12.92	12.92	12.05	12.49	12.49	-3.33%	11,336