Quice Food Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	33.25	34.50	33.25	33.90	33.90	-0.47%	282,385
Jul 9, 2026	33.24	34.86	33.01	34.06	34.06	0.24%	284,597
Jul 8, 2026	34.04	34.60	31.99	33.98	33.98	-1.16%	887,210
Jul 7, 2026	34.42	36.30	34.23	34.38	34.38	-0.58%	1,338,300
Jul 6, 2026	34.27	35.20	34.10	34.58	34.58	0.93%	844,678
Jul 3, 2026	34.65	34.65	34.14	34.26	34.26	-0.09%	369,439
Jul 2, 2026	34.30	34.78	34.00	34.29	34.29	-0.03%	413,567
Jul 1, 2026	34.10	34.95	34.10	34.30	34.30	0.85%	742,692
Jun 30, 2026	34.02	34.99	33.98	34.01	34.01	-0.90%	1,779,459
Jun 29, 2026	34.75	34.75	33.70	34.32	34.32	-1.18%	697,510
Jun 24, 2026	33.86	35.39	33.86	34.73	34.73	2.57%	2,343,630
Jun 23, 2026	37.40	37.40	33.71	33.86	33.86	-9.61%	4,227,113
Jun 22, 2026	34.37	37.60	33.52	37.46	37.46	9.60%	3,924,147
Jun 19, 2026	36.70	37.65	33.80	34.18	34.18	-6.71%	1,205,299
Jun 18, 2026	37.60	38.10	36.30	36.64	36.64	-2.55%	761,634
Jun 17, 2026	39.00	39.25	37.40	37.60	37.60	-3.86%	784,415
Jun 16, 2026	38.70	41.00	38.29	39.11	39.11	1.35%	3,270,338
Jun 15, 2026	37.70	39.00	36.50	38.59	38.59	3.63%	2,059,770
Jun 12, 2026	38.90	38.90	36.30	37.24	37.24	-1.69%	961,517
Jun 11, 2026	35.50	38.51	35.00	37.88	37.88	4.84%	1,865,733
Jun 10, 2026	38.00	38.20	36.00	36.13	36.13	-5.39%	1,116,638
Jun 9, 2026	39.00	39.46	38.01	38.19	38.19	0.39%	3,153,577
Jun 8, 2026	35.90	38.98	34.40	38.04	38.04	5.81%	5,500,793
Jun 5, 2026	35.99	37.70	35.71	35.95	35.95	2.71%	6,517,976
Jun 4, 2026	31.51	35.01	31.00	35.00	35.00	9.96%	6,130,442
Jun 3, 2026	31.61	32.70	31.00	31.83	31.83	1.02%	2,577,276
Jun 2, 2026	32.48	32.94	31.00	31.51	31.51	-1.01%	5,141,916
Jun 1, 2026	29.15	31.83	28.24	31.83	31.83	9.99%	5,911,195
May 29, 2026	28.10	29.15	28.05	28.94	28.94	1.83%	827,096
May 25, 2026	28.99	29.16	28.20	28.42	28.42	0.32%	632,363
May 22, 2026	29.10	29.10	27.80	28.33	28.33	-1.94%	649,218
May 21, 2026	29.40	29.72	28.56	28.89	28.89	0.87%	3,063,676
May 20, 2026	27.88	29.12	27.15	28.64	28.64	4.11%	1,915,725
May 19, 2026	27.90	28.35	27.25	27.51	27.51	0.77%	1,222,579
May 18, 2026	27.50	29.00	27.00	27.30	27.30	1.00%	3,534,673
May 15, 2026	25.94	28.83	25.70	27.03	27.03	3.13%	3,884,358
May 14, 2026	26.45	26.96	25.82	26.21	26.21	-1.61%	590,092
May 13, 2026	27.25	27.89	26.50	26.64	26.64	-1.95%	767,438
May 12, 2026	27.20	28.49	26.90	27.17	27.17	-0.11%	2,415,255
May 11, 2026	26.50	28.20	26.00	27.20	27.20	1.87%	2,790,943
May 8, 2026	27.12	27.86	26.00	26.70	26.70	-4.34%	2,170,741
May 7, 2026	30.10	30.60	27.21	27.91	27.91	-2.89%	7,649,211
May 6, 2026	27.55	28.74	27.11	28.74	28.74	9.99%	7,152,265
May 5, 2026	23.69	26.13	23.10	26.13	26.13	10.02%	7,780,012
May 4, 2026	22.50	24.07	22.49	23.75	23.75	8.55%	1,442,089
Apr 30, 2026	22.78	22.80	21.11	21.88	21.88	-4.12%	376,478
Apr 29, 2026	23.37	23.70	22.50	22.82	22.82	-2.31%	327,533
Apr 28, 2026	24.02	24.25	23.30	23.36	23.36	-2.79%	600,572
Apr 27, 2026	24.50	25.40	23.00	24.03	24.03	-0.46%	2,108,673
Apr 24, 2026	23.59	24.47	22.00	24.14	24.14	1.90%	465,556