ICC Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	12.10	12.46	12.00	12.28	12.28	0.74%	8,223
Apr 30, 2026	12.30	13.19	12.05	12.19	12.19	-8.96%	40,093
Apr 29, 2026	12.49	13.49	12.49	13.39	13.39	9.22%	188,654
Apr 28, 2026	11.22	12.50	11.22	12.26	12.26	1.74%	9,256
Apr 27, 2026	12.45	12.47	12.00	12.05	12.05	-1.63%	4,467
Apr 24, 2026	11.75	12.48	11.66	12.25	12.25	0.33%	9,098
Apr 23, 2026	12.01	12.40	12.00	12.21	12.21	-2.24%	8,606
Apr 22, 2026	12.71	12.71	12.25	12.49	12.49	-0.87%	8,288
Apr 21, 2026	12.00	13.17	12.00	12.60	12.60	5.26%	91,176
Apr 20, 2026	12.19	12.47	11.81	11.97	11.97	1.10%	8,260
Apr 17, 2026	11.85	12.44	11.55	11.84	11.84	-3.27%	13,327
Apr 16, 2026	12.70	12.70	11.68	12.24	12.24	0.74%	3,468
Apr 15, 2026	12.00	12.70	11.92	12.15	12.15	-0.82%	10,605
Apr 14, 2026	12.25	12.60	11.85	12.25	12.25	3.73%	6,321
Apr 13, 2026	12.50	12.50	11.63	11.81	11.81	-5.60%	3,572
Apr 10, 2026	12.50	12.55	11.67	12.51	12.51	1.79%	4,795
Apr 9, 2026	11.95	12.50	11.55	12.29	12.29	-0.97%	6,370
Apr 8, 2026	11.50	12.65	11.50	12.41	12.41	5.53%	12,786
Apr 7, 2026	12.00	12.22	11.63	11.76	11.76	-2.08%	6,827
Apr 6, 2026	10.61	12.43	10.61	12.01	12.01	6.28%	79,153
Apr 3, 2026	11.97	12.01	11.07	11.30	11.30	-5.60%	2,597
Apr 2, 2026	11.85	12.00	11.70	11.97	11.97	5.56%	13,248
Apr 1, 2026	11.85	11.85	11.25	11.34	11.34	1.16%	2,890
Mar 31, 2026	11.43	11.43	10.62	11.21	11.21	6.36%	6,257
Mar 30, 2026	11.00	12.40	10.36	10.54	10.54	-8.35%	16,736
Mar 27, 2026	12.00	12.50	11.06	11.50	11.50	-2.95%	34,366
Mar 26, 2026	11.29	12.54	11.29	11.85	11.85	3.95%	30,737
Mar 25, 2026	11.79	11.79	11.20	11.40	11.40	-0.87%	16,769
Mar 24, 2026	12.75	13.00	11.30	11.50	11.50	-4.09%	38,665
Mar 19, 2026	10.99	11.99	10.99	11.99	11.99	10.00%	41,290
Mar 18, 2026	10.90	10.90	10.00	10.90	10.90	10.10%	161,122
Mar 17, 2026	9.25	9.90	9.25	9.90	9.90	11.24%	33,396
Mar 16, 2026	8.90	8.90	8.90	8.90	8.90	-1.87%	500