De Licacy Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	11.10	11.20	11.00	11.15	11.15	0.90%	323,949
Feb 10, 2026	11.15	11.15	11.00	11.05	11.05	-	406,810
Feb 9, 2026	11.10	11.20	11.05	11.05	11.05	-0.45%	248,717
Feb 6, 2026	11.25	11.25	11.05	11.10	11.10	-1.33%	417,163
Feb 5, 2026	11.20	11.25	11.15	11.25	11.25	0.45%	234,464
Feb 4, 2026	11.10	11.20	11.00	11.20	11.20	0.90%	200,330
Feb 3, 2026	11.20	11.20	11.05	11.10	11.10	-	276,541
Feb 2, 2026	11.25	11.25	11.05	11.10	11.10	-1.33%	418,224
Jan 30, 2026	11.45	11.45	11.20	11.25	11.25	-1.75%	442,314
Jan 29, 2026	11.45	11.50	11.35	11.45	11.45	-	405,700
Jan 28, 2026	11.70	11.70	11.35	11.45	11.45	-1.72%	532,249
Jan 27, 2026	11.85	11.85	11.55	11.65	11.65	-	290,750
Jan 26, 2026	11.50	11.80	11.45	11.65	11.65	1.30%	609,181
Jan 23, 2026	11.70	11.70	11.50	11.50	11.50	-1.29%	485,432
Jan 22, 2026	11.75	11.85	11.60	11.65	11.65	-0.43%	376,888
Jan 21, 2026	11.80	11.80	11.60	11.70	11.70	-0.85%	470,451
Jan 20, 2026	12.00	12.00	11.80	11.80	11.80	-0.84%	652,863
Jan 19, 2026	11.85	11.95	11.80	11.90	11.90	0.42%	623,290
Jan 16, 2026	11.90	12.00	11.80	11.85	11.85	0.42%	1,538,266
Jan 15, 2026	11.45	12.10	11.45	11.80	11.80	2.16%	967,776
Jan 14, 2026	11.35	11.60	11.35	11.55	11.55	1.76%	618,237
Jan 13, 2026	11.40	11.40	11.30	11.35	11.35	0.44%	321,968
Jan 12, 2026	11.15	11.40	11.15	11.30	11.30	1.35%	435,800
Jan 9, 2026	11.15	11.20	11.05	11.15	11.15	-	261,140
Jan 8, 2026	11.20	11.20	11.10	11.15	11.15	0.90%	264,088
Jan 7, 2026	11.05	11.20	11.00	11.05	11.05	0.91%	372,598
Jan 6, 2026	10.95	11.05	10.90	10.95	10.95	-	459,118
Jan 5, 2026	11.00	11.00	10.85	10.95	10.95	-0.45%	936,702
Jan 2, 2026	11.05	11.10	11.00	11.00	11.00	-0.45%	304,205
Dec 31, 2025	11.20	11.20	11.00	11.05	11.05	-1.34%	890,581
Dec 30, 2025	11.15	11.20	11.15	11.20	11.20	0.45%	187,659
Dec 29, 2025	11.25	11.30	11.15	11.15	11.15	-	261,125
Dec 26, 2025	11.25	11.25	11.10	11.15	11.15	-	222,637
Dec 24, 2025	11.25	11.25	11.05	11.15	11.15	-0.89%	294,933
Dec 23, 2025	11.25	11.45	11.15	11.25	11.25	-	261,851
Dec 22, 2025	11.20	11.25	11.15	11.25	11.25	0.90%	115,164
Dec 19, 2025	11.15	11.20	11.10	11.15	11.15	-	179,483
Dec 18, 2025	11.05	11.20	11.05	11.15	11.15	0.90%	116,180
Dec 17, 2025	11.20	11.20	11.05	11.05	11.05	-0.45%	266,934
Dec 16, 2025	11.20	11.25	11.10	11.10	11.10	-1.33%	391,014
Dec 15, 2025	11.30	11.35	11.20	11.25	11.25	-0.44%	167,012
Dec 12, 2025	11.30	11.45	11.25	11.30	11.30	0.89%	526,618
Dec 11, 2025	11.25	11.30	11.15	11.20	11.20	-0.44%	472,071
Dec 10, 2025	11.30	11.35	11.20	11.25	11.25	-0.44%	277,555
Dec 9, 2025	11.30	11.30	11.10	11.30	11.30	-	212,390
Dec 8, 2025	11.50	11.50	11.20	11.30	11.30	-2.16%	528,544
Dec 5, 2025	11.65	11.70	11.50	11.55	11.55	-0.86%	368,147
Dec 4, 2025	11.55	11.75	11.50	11.65	11.65	1.75%	686,467
Dec 3, 2025	11.40	11.50	11.30	11.45	11.45	1.33%	424,997
Dec 2, 2025	11.25	11.45	11.20	11.30	11.30	0.44%	323,058