Industrial Logistics Properties Trust ILPT
NASDAQ · United States · Finance
$6.97-0.13 (-1.83%)
Market closed· · USD · Data may be delayed
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.97 | -1.83% | $7.11 | $7.11 | $6.83 | 392.88K |
| 2026-09-30 | $7.10 | -1.11% | $7.22 | $7.26 | $7.08 | 405.60K |
| 2026-09-29 | $7.18 | -1.24% | $7.18 | $7.30 | $7.16 | 304.70K |
| 2026-09-28 | $7.27 | -1.36% | $7.24 | $7.35 | $7.18 | 421.30K |
| 2026-09-25 | $7.37 | -1.99% | $7.52 | $7.53 | $7.36 | 261.00K |
| 2026-09-24 | $7.52 | +0.67% | $7.47 | $7.60 | $7.45 | 417.50K |
| 2026-09-23 | $7.47 | -2.73% | $7.64 | $7.64 | $7.43 | 317.70K |
| 2026-09-22 | $7.68 | -1.66% | $7.73 | $7.78 | $7.45 | 442.90K |
| 2026-09-21 | $7.81 | +1.30% | $7.73 | $7.84 | $7.68 | 214.20K |
| 2026-09-18 | $7.71 | -0.52% | $7.69 | $7.71 | $7.55 | 704.90K |
| 2026-09-17 | $7.75 | +0.78% | $7.79 | $7.81 | $7.73 | 206.40K |
| 2026-09-16 | $7.69 | -1.16% | $7.78 | $7.87 | $7.59 | 314.10K |
| 2026-09-15 | $7.78 | +0.65% | $7.66 | $7.78 | $7.60 | 201.60K |
| 2026-09-14 | $7.73 | -0.39% | $7.65 | $7.76 | $7.61 | 218.30K |
| 2026-09-11 | $7.76 | +1.31% | $7.76 | $7.84 | $7.70 | 228.30K |
| 2026-09-10 | $7.66 | -2.92% | $7.82 | $7.84 | $7.62 | 361.40K |
| 2026-09-09 | $7.89 | -1.07% | $7.97 | $8.06 | $7.84 | 384.90K |
| 2026-09-08 | $7.97 | -3.10% | $8.20 | $8.20 | $7.95 | 345.40K |
| 2026-09-04 | $8.23 | -0.12% | $8.18 | $8.31 | $8.18 | 251.40K |
| 2026-09-03 | $8.24 | +0.24% | $8.22 | $8.28 | $8.16 | 227.10K |
| 2026-09-02 | $8.22 | -0.36% | $8.30 | $8.30 | $8.14 | 317.90K |
| 2026-09-01 | $8.25 | -0.06% | $8.23 | $8.34 | $8.15 | 287.80K |
| 2026-08-31 | $8.26 | -1.02% | $8.34 | $8.38 | $8.15 | 301.70K |
| 2026-08-28 | $8.34 | +0.24% | $8.37 | $8.44 | $8.24 | 293.40K |
| 2026-08-27 | $8.32 | -1.30% | $8.43 | $8.46 | $8.31 | 205.40K |
| 2026-08-26 | $8.43 | +0.48% | $8.42 | $8.64 | $8.37 | 334.10K |
| 2026-08-25 | $8.39 | -0.36% | $8.53 | $8.53 | $8.34 | 186.10K |
| 2026-08-24 | $8.42 | +1.45% | $8.32 | $8.45 | $8.28 | 202.70K |
| 2026-08-21 | $8.30 | -0.48% | $8.45 | $8.48 | $8.18 | 252.80K |
| 2026-08-20 | $8.34 | -0.60% | $8.37 | $8.43 | $8.20 | 271.60K |
| 2026-08-19 | $8.39 | -0.47% | $8.49 | $8.53 | $8.34 | 245.80K |
| 2026-08-18 | $8.43 | -2.77% | $8.66 | $8.82 | $8.42 | 228.00K |
| 2026-08-17 | $8.67 | -2.80% | $8.92 | $8.99 | $8.61 | 245.50K |
| 2026-08-14 | $8.92 | -2.51% | $9.17 | $9.25 | $8.82 | 250.20K |
| 2026-08-13 | $9.15 | +0.88% | $9.14 | $9.30 | $8.96 | 650.90K |
| 2026-08-12 | $9.07 | +2.49% | $8.96 | $9.12 | $8.88 | 308.40K |
| 2026-08-11 | $8.85 | +1.26% | $8.85 | $8.96 | $8.59 | 224.00K |
| 2026-08-10 | $8.74 | -0.46% | $8.69 | $8.89 | $8.55 | 300.50K |
| 2026-08-07 | $8.78 | +1.97% | $8.65 | $8.78 | $8.59 | 234.80K |
| 2026-08-06 | $8.61 | -1.60% | $8.78 | $8.78 | $8.46 | 445.70K |
| 2026-08-05 | $8.75 | +0.86% | $8.63 | $8.81 | $8.52 | 404.70K |
| 2026-08-04 | $8.68 | -0.86% | $8.70 | $8.76 | $8.54 | 332.00K |
| 2026-08-03 | $8.75 | +1.63% | $8.66 | $8.87 | $8.58 | 486.40K |
| 2026-07-31 | $8.61 | +1.65% | $8.47 | $8.83 | $8.41 | 626.60K |
| 2026-07-30 | $8.47 | -2.98% | $8.07 | $8.50 | $7.78 | 419.00K |
| 2026-07-29 | $8.73 | -3.54% | $9.06 | $9.13 | $8.68 | 341.40K |
| 2026-07-28 | $9.05 | +0.44% | $9.11 | $9.18 | $8.97 | 225.60K |
| 2026-07-27 | $9.01 | -2.07% | $9.28 | $9.37 | $8.96 | 330.20K |
| 2026-07-24 | $9.20 | +0.11% | $9.29 | $9.43 | $9.18 | 252.70K |
| 2026-07-23 | $9.19 | +0.66% | $8.94 | $9.34 | $8.92 | 533.10K |
| 2026-07-22 | $9.13 | -0.76% | $9.29 | $9.30 | $8.83 | 663.80K |
| 2026-07-21 | $9.20 | +7.23% | $8.57 | $9.35 | $8.53 | 696.30K |
| 2026-07-20 | $8.58 | -3.16% | $8.76 | $8.76 | $8.56 | 323.50K |
| 2026-07-17 | $8.86 | -1.23% | $8.92 | $9.04 | $8.82 | 481.30K |
| 2026-07-16 | $8.97 | +1.13% | $8.78 | $9.09 | $8.76 | 739.00K |
| 2026-07-15 | $8.87 | -0.67% | $8.91 | $9.07 | $8.78 | 298.50K |
| 2026-07-14 | $8.93 | +2.41% | $8.87 | $8.95 | $8.81 | 409.00K |
| 2026-07-13 | $8.72 | -3.11% | $8.97 | $9.04 | $8.72 | 445.60K |
| 2026-07-10 | $9.00 | +0.67% | $8.98 | $9.01 | $8.84 | 233.70K |
| 2026-07-09 | $8.94 | +4.32% | $8.87 | $9.31 | $8.71 | 553.20K |
| 2026-07-08 | $8.57 | -0.58% | $8.59 | $8.67 | $8.43 | 520.80K |
| 2026-07-07 | $8.62 | -1.03% | $8.73 | $8.89 | $8.60 | 376.70K |
| 2026-07-06 | $8.71 | -2.68% | $8.74 | $8.94 | $8.63 | 373.80K |
| 2026-07-02 | $8.95 | -0.56% | $9.12 | $9.18 | $8.92 | 342.00K |
| 2026-07-01 | $9.00 | +1.47% | $8.89 | $9.22 | $8.78 | 546.30K |
| 2026-06-30 | $8.87 | -5.24% | $9.29 | $9.35 | $8.86 | 500.00K |
| 2026-06-29 | $9.36 | +0.86% | $9.36 | $9.37 | $9.05 | 611.50K |
| 2026-06-26 | $9.28 | +5.69% | $8.81 | $9.35 | $8.78 | 2.19M |
| 2026-06-25 | $8.78 | +0.92% | $8.74 | $8.84 | $8.39 | 399.10K |
| 2026-06-24 | $8.70 | +0.23% | $8.76 | $8.78 | $8.58 | 384.40K |
| 2026-06-23 | $8.68 | +3.70% | $8.31 | $8.73 | $8.19 | 626.80K |
| 2026-06-22 | $8.37 | +3.33% | $8.15 | $8.38 | $8.07 | 420.10K |
| 2026-06-18 | $8.10 | -2.64% | $8.48 | $8.54 | $8.06 | 1.16M |
| 2026-06-17 | $8.32 | -3.82% | $8.62 | $8.69 | $8.19 | 495.00K |
| 2026-06-16 | $8.65 | -2.92% | $8.94 | $9.14 | $8.64 | 358.20K |
| 2026-06-15 | $8.91 | -1.00% | $9.09 | $9.14 | $8.87 | 433.40K |
| 2026-06-12 | $9.00 | -0.11% | $9.10 | $9.17 | $8.92 | 901.20K |
| 2026-06-11 | $9.01 | +4.04% | $8.74 | $9.02 | $8.62 | 726.30K |
| 2026-06-10 | $8.66 | -1.48% | $8.82 | $9.00 | $8.63 | 361.60K |
| 2026-06-09 | $8.79 | +3.17% | $8.62 | $8.85 | $8.61 | 440.50K |
| 2026-06-08 | $8.52 | -1.05% | $8.73 | $8.75 | $8.47 | 268.20K |
| 2026-06-05 | $8.61 | -2.60% | $8.75 | $8.81 | $8.59 | 396.70K |
| 2026-06-04 | $8.84 | +1.73% | $8.73 | $8.85 | $8.63 | 482.40K |
| 2026-06-03 | $8.69 | -2.25% | $8.89 | $8.97 | $8.67 | 355.10K |
| 2026-06-02 | $8.89 | +1.72% | $8.70 | $8.91 | $8.65 | 388.20K |
| 2026-06-01 | $8.74 | -2.56% | $8.97 | $8.97 | $8.58 | 800.40K |
| 2026-05-29 | $8.97 | +0.79% | $8.89 | $9.15 | $8.70 | 3.69M |
| 2026-05-28 | $8.90 | +2.42% | $8.83 | $9.03 | $8.81 | 679.40K |
| 2026-05-27 | $8.69 | -0.34% | $8.76 | $8.86 | $8.60 | 456.00K |
| 2026-05-26 | $8.72 | +1.57% | $8.66 | $8.75 | $8.50 | 397.50K |