Industrial Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	6.78	7.49	6.77	7.20	7.20	5.57%	351,960,200
Dec 4, 2025	6.81	6.92	6.80	6.82	6.82	-0.29%	67,011,760
Dec 3, 2025	6.89	7.02	6.83	6.84	6.84	-0.29%	89,365,320
Dec 2, 2025	6.83	6.95	6.80	6.86	6.86	-	74,397,770
Dec 1, 2025	6.71	6.86	6.71	6.86	6.86	1.33%	81,923,430
Nov 28, 2025	6.65	6.86	6.63	6.77	6.77	1.50%	82,985,310
Nov 27, 2025	6.63	6.74	6.62	6.67	6.67	0.15%	44,120,968
Nov 26, 2025	6.72	6.74	6.64	6.66	6.66	-0.89%	46,136,313
Nov 25, 2025	6.69	6.76	6.65	6.72	6.72	0.45%	65,914,430
Nov 24, 2025	6.59	6.74	6.51	6.69	6.69	2.14%	94,103,347
Nov 21, 2025	6.84	6.89	6.54	6.55	6.55	-5.07%	160,655,700
Nov 20, 2025	6.99	7.06	6.88	6.90	6.90	1.32%	198,018,600
Nov 19, 2025	6.87	6.96	6.74	6.81	6.81	-1.02%	99,168,200
Nov 18, 2025	6.82	6.96	6.82	6.88	6.88	0.58%	94,616,790
Nov 17, 2025	6.90	6.90	6.81	6.84	6.84	-1.16%	68,041,130
Nov 14, 2025	6.92	7.02	6.91	6.92	6.92	-0.86%	72,006,860
Nov 13, 2025	6.86	6.98	6.81	6.98	6.98	1.60%	88,922,800
Nov 12, 2025	6.94	6.95	6.84	6.87	6.87	-1.15%	80,552,240
Nov 11, 2025	6.98	7.03	6.92	6.95	6.95	-0.86%	89,358,380
Nov 10, 2025	6.87	7.14	6.84	7.01	7.01	1.89%	212,783,600
Nov 7, 2025	6.82	6.97	6.78	6.88	6.88	0.29%	119,252,000
Nov 6, 2025	6.81	6.90	6.81	6.86	6.86	0.73%	83,333,610
Nov 5, 2025	6.81	6.88	6.78	6.81	6.81	-1.30%	87,651,100
Nov 4, 2025	6.82	6.99	6.79	6.90	6.90	0.73%	120,756,800
Nov 3, 2025	6.86	6.88	6.75	6.85	6.85	-0.44%	83,489,720
Oct 31, 2025	6.95	7.02	6.84	6.88	6.88	-	140,674,100
Oct 30, 2025	6.92	7.01	6.86	6.88	6.88	-1.01%	152,778,400
Oct 29, 2025	6.74	6.98	6.67	6.95	6.95	2.66%	240,291,800
Oct 28, 2025	6.69	6.83	6.66	6.77	6.77	0.45%	157,932,500
Oct 27, 2025	6.60	6.83	6.55	6.74	6.74	3.06%	224,208,000
Oct 24, 2025	6.51	6.56	6.49	6.54	6.54	0.46%	63,488,530
Oct 23, 2025	6.45	6.51	6.40	6.51	6.51	0.77%	63,209,710
Oct 22, 2025	6.48	6.49	6.44	6.46	6.46	-0.62%	47,746,080
Oct 21, 2025	6.47	6.58	6.46	6.50	6.50	0.78%	77,384,370
Oct 20, 2025	6.51	6.53	6.43	6.45	6.45	-	67,266,880
Oct 17, 2025	6.59	6.65	6.45	6.45	6.45	-2.27%	89,987,390
Oct 16, 2025	6.56	6.63	6.54	6.60	6.60	0.15%	70,098,090
Oct 15, 2025	6.57	6.61	6.48	6.59	6.59	0.46%	85,651,700
Oct 14, 2025	6.58	6.67	6.52	6.56	6.56	-0.30%	117,188,200
Oct 13, 2025	6.47	6.58	6.45	6.58	6.58	-0.60%	87,353,350
Oct 10, 2025	6.55	6.68	6.54	6.62	6.62	0.61%	97,192,080
Oct 9, 2025	6.52	6.61	6.47	6.58	6.58	0.61%	103,744,400
Sep 30, 2025	6.56	6.61	6.49	6.54	6.54	-0.76%	103,774,800
Sep 29, 2025	6.34	6.68	6.31	6.59	6.59	3.94%	214,138,700
Sep 26, 2025	6.35	6.41	6.34	6.34	6.34	-0.47%	52,997,960
Sep 25, 2025	6.37	6.41	6.35	6.37	6.37	-0.47%	57,117,630
Sep 24, 2025	6.27	6.44	6.25	6.40	6.40	1.91%	92,052,320
Sep 23, 2025	6.34	6.34	6.18	6.28	6.28	-1.26%	93,135,360
Sep 22, 2025	6.32	6.37	6.27	6.36	6.36	0.63%	67,307,960
Sep 19, 2025	6.34	6.37	6.28	6.32	6.32	-0.47%	65,492,490