ICC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	12.95	13.25	12.60	12.92	12.92	2.54%	13,922
Jun 23, 2026	12.84	12.95	12.50	12.60	12.60	-2.10%	28,620
Jun 22, 2026	12.50	12.99	12.30	12.87	12.87	4.04%	54,407
Jun 19, 2026	14.35	14.35	12.07	12.37	12.37	-7.76%	158,235
Jun 18, 2026	13.50	13.96	12.90	13.41	13.41	-	16,722
Jun 17, 2026	13.60	14.13	13.40	13.41	13.41	-2.19%	17,029
Jun 16, 2026	14.18	14.18	13.60	13.71	13.71	-0.94%	28,385
Jun 15, 2026	14.95	14.95	13.11	13.84	13.84	-0.22%	27,410
Jun 12, 2026	15.75	15.99	13.45	13.87	13.87	-7.10%	84,176
Jun 11, 2026	14.90	15.09	14.04	14.93	14.93	3.11%	48,139
Jun 10, 2026	15.49	15.49	14.02	14.48	14.48	-3.34%	58,605
Jun 9, 2026	13.70	14.98	13.70	14.98	14.98	9.99%	256,223
Jun 8, 2026	12.32	14.28	12.32	13.62	13.62	2.25%	55,564
Jun 5, 2026	13.01	13.58	12.87	13.32	13.32	1.29%	82,914
Jun 4, 2026	12.81	13.94	12.41	13.15	13.15	3.79%	232,724
Jun 3, 2026	12.20	12.80	12.01	12.67	12.67	3.01%	41,087
Jun 2, 2026	12.00	12.35	12.00	12.30	12.30	0.24%	14,140
Jun 1, 2026	12.18	12.40	12.00	12.27	12.27	3.98%	27,844
May 29, 2026	11.75	12.47	11.75	11.80	11.80	0.51%	17,865
May 25, 2026	12.30	12.30	11.70	11.74	11.74	-0.84%	24,611
May 22, 2026	12.25	12.68	11.11	11.84	11.84	-3.82%	66,673
May 21, 2026	12.51	12.81	12.00	12.31	12.31	-2.84%	43,515
May 20, 2026	12.50	12.73	12.50	12.67	12.67	3.43%	12,195
May 19, 2026	12.37	12.50	12.21	12.25	12.25	-0.97%	6,652
May 18, 2026	12.36	13.00	12.20	12.37	12.37	-8.23%	34,769
May 15, 2026	13.80	14.52	12.03	13.48	13.48	2.12%	284,639
May 14, 2026	11.73	13.20	11.02	13.20	13.20	10.00%	170,678
May 13, 2026	12.25	12.25	11.65	12.00	12.00	-	11
May 12, 2026	12.00	12.20	11.90	12.00	12.00	-0.33%	11,310
May 11, 2026	12.25	12.30	11.75	12.04	12.04	2.82%	3,541
May 8, 2026	12.21	12.47	11.19	11.71	11.71	-4.10%	9,709
May 7, 2026	12.49	12.49	12.00	12.21	12.21	-0.16%	6,902
May 6, 2026	11.80	12.33	11.80	12.23	12.23	3.64%	4,271
May 5, 2026	11.56	12.25	11.56	11.80	11.80	-3.91%	2,690