Industrial Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	5.89	6.18	5.89	6.00	-	3.27%	203,186,520
Apr 9, 2026	5.87	5.88	5.80	5.81	5.81	-2.02%	60,087,040
Apr 8, 2026	5.75	5.94	5.74	5.93	5.93	4.77%	122,062,661
Apr 7, 2026	5.71	5.73	5.62	5.66	5.66	-0.88%	71,205,229
Apr 3, 2026	5.83	5.84	5.68	5.71	5.71	-1.72%	67,332,970
Apr 2, 2026	5.92	5.93	5.79	5.81	5.81	-2.19%	79,490,358
Apr 1, 2026	5.95	5.97	5.89	5.94	5.94	1.19%	66,310,431
Mar 31, 2026	5.94	6.00	5.86	5.87	5.87	-1.01%	86,379,150
Mar 30, 2026	5.99	6.00	5.87	5.93	5.93	-2.15%	103,331,900
Mar 27, 2026	5.98	6.08	5.96	6.06	6.06	0.66%	45,684,030
Mar 26, 2026	6.15	6.16	6.00	6.02	6.02	-2.27%	74,197,030
Mar 25, 2026	6.09	6.18	6.06	6.16	6.16	1.48%	57,524,120
Mar 24, 2026	6.08	6.11	6.01	6.07	6.07	1.00%	64,010,360
Mar 23, 2026	6.20	6.21	5.98	6.01	6.01	-4.15%	94,360,940
Mar 20, 2026	6.36	6.37	6.27	6.27	6.27	-0.95%	59,890,764
Mar 19, 2026	6.40	6.41	6.31	6.33	6.33	-1.71%	70,229,185
Mar 18, 2026	6.47	6.47	6.37	6.44	6.44	-0.46%	71,900,340
Mar 17, 2026	6.43	6.56	6.40	6.47	6.47	0.94%	110,122,600
Mar 16, 2026	6.43	6.43	6.38	6.41	6.41	-0.31%	52,322,140
Mar 13, 2026	6.49	6.53	6.43	6.43	6.43	-1.38%	74,130,210
Mar 12, 2026	6.50	6.55	6.47	6.52	6.52	-	67,158,820
Mar 11, 2026	6.50	6.54	6.46	6.52	6.52	0.46%	65,228,780
Mar 10, 2026	6.50	6.54	6.46	6.49	6.49	0.31%	69,954,983
Mar 9, 2026	6.50	6.54	6.46	6.47	6.47	-1.97%	77,818,850
Mar 6, 2026	6.48	6.61	6.45	6.60	6.60	1.23%	90,310,710
Mar 5, 2026	6.46	6.53	6.43	6.52	6.52	1.72%	72,000,250
Mar 4, 2026	6.47	6.49	6.37	6.41	6.41	-1.54%	95,005,237
Mar 3, 2026	6.63	6.68	6.50	6.51	6.51	-1.96%	113,462,477
Mar 2, 2026	6.68	6.70	6.57	6.64	6.64	-1.63%	114,542,600
Feb 27, 2026	6.73	6.77	6.69	6.75	6.75	-	89,371,700
Feb 26, 2026	6.81	6.83	6.73	6.75	6.75	-1.03%	123,046,600
Feb 25, 2026	6.87	6.97	6.77	6.82	6.82	-0.58%	188,366,900
Feb 24, 2026	6.89	6.92	6.83	6.86	6.86	0.15%	99,825,930
Feb 13, 2026	6.90	7.03	6.85	6.85	6.85	-1.01%	108,058,100
Feb 12, 2026	6.95	6.97	6.90	6.92	6.92	-0.72%	78,125,980
Feb 11, 2026	7.02	7.03	6.95	6.97	6.97	-0.71%	53,873,550
Feb 10, 2026	6.96	7.06	6.95	7.02	7.02	0.72%	82,181,570
Feb 9, 2026	6.95	7.06	6.91	6.97	6.97	1.01%	119,690,500
Feb 6, 2026	6.86	6.94	6.82	6.90	6.90	-	84,425,340
Feb 5, 2026	6.80	6.96	6.78	6.90	6.90	0.88%	123,600,700
Feb 4, 2026	6.71	6.84	6.68	6.84	6.84	1.63%	89,572,550
Feb 3, 2026	6.79	6.82	6.66	6.73	6.73	-0.30%	125,440,700
Feb 2, 2026	6.85	6.93	6.74	6.75	6.75	-1.89%	126,117,700
Jan 30, 2026	6.96	6.98	6.83	6.88	6.88	-1.99%	119,795,800
Jan 29, 2026	6.92	7.05	6.84	7.02	7.02	1.30%	208,151,200
Jan 28, 2026	6.93	7.14	6.92	6.93	6.93	-	270,523,800
Jan 27, 2026	7.08	7.08	6.92	6.93	6.93	-2.26%	155,384,500
Jan 26, 2026	6.87	7.35	6.87	7.09	7.09	3.20%	326,013,500
Jan 23, 2026	6.86	6.90	6.84	6.87	6.87	0.15%	114,622,300
Jan 22, 2026	6.82	6.90	6.81	6.86	6.86	0.73%	98,832,420