De Licacy Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.10	10.20	10.05	10.20	10.20	0.99%	438,997
May 28, 2026	10.10	10.10	10.00	10.10	10.10	-	720,659
May 27, 2026	10.15	10.15	10.00	10.10	10.10	-	619,267
May 26, 2026	10.05	10.20	10.05	10.10	10.10	0.50%	302,432
May 25, 2026	10.10	10.10	10.00	10.05	10.05	-0.50%	918,553
May 22, 2026	10.25	10.25	10.05	10.10	10.10	-1.46%	442,767
May 21, 2026	10.15	10.25	10.10	10.25	10.25	0.99%	465,439
May 20, 2026	10.10	10.15	10.00	10.15	10.15	1.50%	416,086
May 19, 2026	10.05	10.20	10.00	10.00	10.00	-0.50%	319,290
May 18, 2026	10.00	10.15	10.00	10.05	10.05	0.50%	712,396
May 15, 2026	10.15	10.15	10.00	10.00	10.00	-1.48%	421,042
May 14, 2026	10.15	10.20	9.99	10.15	10.15	-	802,890
May 13, 2026	10.40	10.40	10.10	10.15	10.15	-1.93%	702,183
May 12, 2026	10.15	10.40	10.15	10.35	10.35	2.99%	558,882
May 11, 2026	10.00	10.10	9.99	10.05	10.05	0.50%	471,925
May 8, 2026	10.10	10.10	9.99	10.00	10.00	-0.50%	430,720
May 7, 2026	9.95	10.10	9.94	10.05	10.05	1.41%	412,898
May 6, 2026	9.91	9.97	9.89	9.91	9.91	-	751,955
May 5, 2026	9.94	9.94	9.89	9.91	9.91	-0.30%	608,672
May 4, 2026	10.00	10.00	9.92	9.94	9.94	-0.60%	1,037,850
Apr 30, 2026	10.05	10.10	10.00	10.00	10.00	-0.50%	339,343
Apr 29, 2026	10.10	10.15	10.05	10.05	10.05	-	291,652
Apr 28, 2026	10.00	10.15	10.00	10.05	10.05	-	410,091
Apr 27, 2026	10.20	10.20	10.05	10.05	10.05	-1.47%	754,053
Apr 24, 2026	10.25	10.25	10.15	10.20	10.20	-	342,082
Apr 23, 2026	10.30	10.40	10.15	10.20	10.20	-0.97%	786,640
Apr 22, 2026	10.40	10.40	10.30	10.30	10.30	-0.96%	329,075
Apr 21, 2026	10.45	10.50	10.35	10.40	10.40	-0.48%	476,371
Apr 20, 2026	10.60	10.60	10.40	10.45	10.45	-0.95%	437,644
Apr 17, 2026	10.45	10.55	10.45	10.55	10.55	0.96%	392,214
Apr 16, 2026	10.40	10.60	10.40	10.45	10.45	0.48%	416,569
Apr 15, 2026	10.45	10.50	10.40	10.40	10.40	-0.48%	242,026
Apr 14, 2026	10.45	10.55	10.30	10.45	10.45	0.48%	702,375
Apr 13, 2026	10.35	10.45	10.30	10.40	10.40	0.48%	318,714
Apr 10, 2026	10.30	10.40	10.25	10.35	10.35	0.98%	472,622
Apr 9, 2026	10.40	10.40	10.20	10.25	10.25	-1.44%	893,423
Apr 8, 2026	10.30	10.50	10.30	10.40	10.40	0.97%	422,722
Apr 7, 2026	10.35	10.40	10.30	10.30	10.30	-0.48%	305,686
Apr 2, 2026	10.50	10.50	10.35	10.35	10.35	-0.96%	164,418
Apr 1, 2026	10.45	10.55	10.40	10.45	10.45	1.46%	238,002
Mar 31, 2026	10.40	10.45	10.25	10.30	10.30	-1.90%	364,555
Mar 30, 2026	10.35	10.50	10.30	10.50	10.50	1.45%	355,272
Mar 27, 2026	10.45	10.45	10.30	10.35	10.35	-0.96%	498,655
Mar 26, 2026	10.50	10.55	10.45	10.45	10.45	0.48%	236,601
Mar 25, 2026	10.50	10.50	10.35	10.40	10.40	0.48%	286,560
Mar 24, 2026	10.50	10.55	10.30	10.35	10.35	-	308,978
Mar 23, 2026	10.50	10.50	10.30	10.35	10.35	-1.43%	776,625
Mar 20, 2026	10.60	10.65	10.45	10.50	10.50	-0.94%	617,930
Mar 19, 2026	10.70	10.75	10.55	10.60	10.60	-1.40%	559,699
Mar 18, 2026	10.80	10.80	10.65	10.75	10.75	0.94%	318,667