Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.82	18.96	18.72	18.85	18.85	-2.73%	104,845,500
Feb 5, 2026	19.20	19.49	19.20	19.38	18.82	1.04%	119,848,229
Feb 4, 2026	18.87	19.22	18.83	19.18	18.62	1.54%	115,136,700
Feb 3, 2026	18.93	18.99	18.76	18.89	18.34	0.11%	101,047,200
Feb 2, 2026	18.72	19.20	18.72	18.87	18.32	0.91%	159,123,300
Jan 30, 2026	18.90	19.18	18.70	18.70	18.15	-1.01%	149,706,900
Jan 29, 2026	18.57	18.99	18.35	18.89	18.34	1.83%	239,284,000
Jan 28, 2026	18.81	18.89	18.51	18.55	18.01	-1.43%	204,522,700
Jan 27, 2026	18.90	19.10	18.77	18.82	18.27	-0.32%	137,878,500
Jan 26, 2026	19.11	19.17	18.87	18.88	18.33	-1.26%	212,426,600
Jan 23, 2026	19.37	19.56	19.01	19.12	18.56	-1.19%	170,954,700
Jan 22, 2026	19.67	19.84	19.32	19.35	18.79	-1.33%	145,943,300
Jan 21, 2026	20.13	20.27	19.58	19.61	19.04	-2.39%	148,401,500
Jan 20, 2026	20.08	20.17	19.92	20.09	19.50	0.05%	92,084,670
Jan 19, 2026	20.06	20.20	19.97	20.08	19.49	-	88,262,000
Jan 16, 2026	20.41	20.45	19.97	20.08	19.49	-1.18%	166,241,000
Jan 15, 2026	20.51	20.69	20.27	20.32	19.73	-0.93%	101,176,200
Jan 14, 2026	20.97	21.18	20.51	20.51	19.91	-2.38%	129,693,300
Jan 13, 2026	20.94	21.17	20.86	21.01	20.40	0.43%	67,149,000
Jan 12, 2026	20.81	21.01	20.68	20.92	20.31	0.38%	80,668,010
Jan 9, 2026	20.98	21.06	20.79	20.84	20.23	-0.38%	59,363,070
Jan 8, 2026	21.20	21.23	20.86	20.92	20.31	-1.51%	68,314,910
Jan 7, 2026	21.47	21.58	21.16	21.24	20.62	-1.03%	72,168,250
Jan 6, 2026	21.05	21.48	20.92	21.46	20.83	1.95%	98,048,600
Jan 5, 2026	21.09	21.17	20.94	21.05	20.44	-0.05%	68,192,100
Dec 31, 2025	21.13	21.18	21.03	21.06	20.45	-0.14%	51,630,330
Dec 30, 2025	21.35	21.42	21.07	21.09	20.48	-1.54%	67,534,390
Dec 29, 2025	21.16	21.46	21.08	21.42	20.80	1.32%	75,174,620
Dec 26, 2025	21.03	21.18	21.00	21.14	20.52	0.48%	50,287,930
Dec 25, 2025	21.03	21.24	21.02	21.04	20.43	0.05%	54,593,950
Dec 24, 2025	21.06	21.11	20.88	21.03	20.42	-0.14%	49,921,420
Dec 23, 2025	21.06	21.10	20.91	21.06	20.45	0.33%	44,745,040
Dec 22, 2025	21.10	21.23	20.96	20.99	20.38	-0.47%	62,654,940
Dec 19, 2025	20.90	21.18	20.81	21.09	20.48	0.72%	71,706,640
Dec 18, 2025	20.43	20.95	20.36	20.94	20.33	2.25%	67,001,450
Dec 17, 2025	20.41	20.62	20.23	20.48	19.88	0.29%	69,532,600
Dec 16, 2025	20.73	20.74	20.33	20.42	19.82	-1.30%	47,521,690
Dec 15, 2025	20.60	20.86	20.58	20.69	20.09	0.19%	50,677,180
Dec 12, 2025	20.40	20.65	20.32	20.65	20.05	1.13%	95,885,620
Dec 11, 2025	20.37	20.42	20.24	20.42	19.82	0.34%	63,022,360
Dec 10, 2025	20.68	20.71	20.26	20.35	19.76	-1.79%	71,614,860
Dec 9, 2025	20.92	20.95	20.65	20.72	20.12	-0.77%	61,457,590
Dec 8, 2025	20.80	21.04	20.76	20.88	20.27	0.38%	74,199,550
Dec 5, 2025	20.83	20.89	20.58	20.80	20.19	-0.34%	67,135,600
Dec 4, 2025	20.94	21.03	20.82	20.87	20.26	-0.33%	45,222,920
Dec 3, 2025	21.10	21.29	20.93	20.94	20.33	-0.99%	59,174,490
Dec 2, 2025	21.22	21.26	20.96	21.15	20.53	-0.05%	53,146,970
Dec 1, 2025	20.93	21.23	20.90	21.16	20.54	0.24%	77,359,670
Nov 28, 2025	21.34	21.36	21.10	21.11	20.49	-1.31%	56,706,300
Nov 27, 2025	21.24	21.44	21.11	21.39	20.77	0.42%	55,851,530