Industrial Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	6.86	6.88	6.78	6.81	6.81	-1.02%	119,828,200
Jan 20, 2026	6.88	6.91	6.85	6.88	6.88	-0.15%	83,597,100
Jan 19, 2026	6.88	6.90	6.83	6.89	6.89	0.15%	101,714,100
Jan 16, 2026	6.99	7.04	6.85	6.88	6.88	-1.01%	136,666,000
Jan 15, 2026	7.10	7.12	6.91	6.95	6.95	-2.66%	189,338,000
Jan 14, 2026	7.18	7.30	7.09	7.14	7.14	-0.56%	193,222,900
Jan 13, 2026	7.29	7.35	7.16	7.18	7.18	-1.51%	159,915,600
Jan 12, 2026	7.23	7.34	7.19	7.29	7.29	0.69%	167,750,400
Jan 9, 2026	7.27	7.34	7.19	7.24	7.24	-0.55%	188,788,300
Jan 8, 2026	7.54	7.55	7.24	7.28	7.28	-4.46%	253,095,500
Jan 7, 2026	7.74	7.76	7.54	7.62	7.62	-1.93%	170,482,700
Jan 6, 2026	7.44	7.80	7.42	7.77	7.77	4.16%	326,642,500
Jan 5, 2026	7.42	7.53	7.41	7.46	7.46	0.54%	166,786,800
Dec 31, 2025	7.50	7.58	7.40	7.42	7.42	-1.46%	146,680,200