Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	20.72	20.86	20.58	20.60	20.60	-0.77%	87,108,440
Oct 23, 2025	20.43	20.88	20.43	20.76	20.76	1.76%	128,892,521
Oct 22, 2025	20.16	20.59	20.13	20.40	20.40	1.19%	105,297,751
Oct 21, 2025	20.26	20.36	20.13	20.16	20.16	-0.49%	71,319,321
Oct 20, 2025	20.22	20.35	19.96	20.26	20.26	0.35%	73,331,679
Oct 17, 2025	20.43	20.62	20.15	20.19	20.19	-1.27%	102,670,497
Oct 16, 2025	20.30	20.53	20.12	20.45	20.45	0.69%	104,083,927
Oct 15, 2025	20.20	20.41	20.10	20.31	20.31	0.40%	121,877,133
Oct 14, 2025	19.65	20.23	19.61	20.23	20.23	2.69%	167,425,552
Oct 13, 2025	19.56	19.86	19.35	19.70	19.70	0.05%	118,644,788
Oct 10, 2025	19.66	19.94	19.64	19.69	19.69	0.10%	122,488,716
Oct 9, 2025	19.89	19.92	19.65	19.67	19.67	-0.91%	142,204,077
Sep 30, 2025	20.09	20.13	19.79	19.85	19.85	-1.00%	142,228,461
Sep 29, 2025	20.26	20.50	20.05	20.05	20.05	-1.33%	128,871,976
Sep 26, 2025	20.25	20.42	20.01	20.32	20.32	0.54%	75,135,416
Sep 25, 2025	20.23	20.36	20.02	20.21	20.21	-0.15%	73,559,168
Sep 24, 2025	20.39	20.63	20.17	20.24	20.24	-0.83%	85,193,873
Sep 23, 2025	20.13	20.53	19.94	20.41	20.41	1.39%	118,614,652
Sep 22, 2025	20.35	20.44	20.10	20.13	20.13	-0.79%	52,217,620
Sep 19, 2025	20.28	20.46	20.11	20.29	20.29	0.20%	90,243,997
Sep 18, 2025	20.63	20.74	20.18	20.25	20.25	-1.65%	132,646,486
Sep 17, 2025	20.71	20.99	20.51	20.59	20.59	-0.53%	121,699,319
Sep 16, 2025	21.08	21.29	20.67	20.70	20.70	-1.76%	109,859,149
Sep 15, 2025	21.40	21.43	20.99	21.07	21.07	-1.63%	81,757,618
Sep 12, 2025	21.86	22.00	21.40	21.42	21.42	-1.92%	87,144,305
Sep 11, 2025	21.51	21.88	21.42	21.84	21.84	1.58%	69,389,366
Sep 10, 2025	21.53	21.64	21.43	21.50	21.50	-0.09%	39,477,957
Sep 9, 2025	21.47	21.57	21.41	21.52	21.52	0.28%	45,193,683
Sep 8, 2025	21.66	21.80	21.40	21.46	21.46	-1.33%	68,139,334
Sep 5, 2025	21.86	21.90	21.66	21.75	21.75	-0.78%	51,288,666
Sep 4, 2025	21.70	22.04	21.39	21.92	21.92	0.92%	103,205,879
Sep 3, 2025	21.99	22.19	21.60	21.72	21.72	-1.23%	81,343,439
Sep 2, 2025	21.80	22.00	21.65	21.99	21.99	0.83%	97,491,525
Sep 1, 2025	22.50	22.50	21.80	21.81	21.81	-2.68%	101,947,514
Aug 29, 2025	22.70	22.85	22.36	22.41	22.41	-1.58%	110,367,467
Aug 28, 2025	22.55	22.88	22.41	22.77	22.77	1.20%	71,518,408
Aug 27, 2025	22.85	22.96	22.44	22.50	22.50	-1.66%	68,855,733
Aug 26, 2025	22.90	23.04	22.80	22.88	22.88	-0.31%	52,653,065
Aug 25, 2025	22.78	22.97	22.71	22.95	22.95	0.79%	61,757,674
Aug 22, 2025	22.58	22.83	22.50	22.77	22.77	0.71%	64,080,929
Aug 21, 2025	22.59	22.67	22.45	22.61	22.61	0.09%	45,380,949
Aug 20, 2025	22.54	22.73	22.41	22.59	22.59	0.18%	51,747,944
Aug 19, 2025	22.62	22.69	22.42	22.55	22.55	-0.31%	46,435,364
Aug 18, 2025	22.31	22.63	22.23	22.62	22.62	1.34%	79,074,942
Aug 15, 2025	22.70	22.72	22.19	22.32	22.32	-1.80%	100,932,305
Aug 14, 2025	22.81	22.96	22.61	22.73	22.73	-0.31%	62,936,583
Aug 13, 2025	23.08	23.22	22.80	22.80	22.80	-0.83%	61,342,218
Aug 12, 2025	22.89	23.25	22.89	22.99	22.99	0.48%	59,812,387
Aug 11, 2025	23.04	23.10	22.82	22.88	22.88	-0.78%	57,255,658
Aug 8, 2025	23.18	23.22	23.00	23.06	23.06	-0.04%	41,084,213