Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	21.03	21.18	21.00	21.14	21.14	0.48%	50,287,930
Dec 25, 2025	21.03	21.24	21.02	21.04	21.04	0.05%	54,593,950
Dec 24, 2025	21.06	21.11	20.88	21.03	21.03	-0.14%	49,921,420
Dec 23, 2025	21.06	21.10	20.91	21.06	21.06	0.33%	44,745,043
Dec 22, 2025	21.10	21.23	20.96	20.99	20.99	-0.47%	62,654,940
Dec 19, 2025	20.90	21.18	20.81	21.09	21.09	0.72%	71,706,640
Dec 18, 2025	20.43	20.95	20.36	20.94	20.94	2.25%	67,001,450
Dec 17, 2025	20.41	20.62	20.23	20.48	20.48	0.29%	69,532,600
Dec 16, 2025	20.73	20.74	20.33	20.42	20.42	-1.30%	47,521,690
Dec 15, 2025	20.60	20.86	20.58	20.69	20.69	0.19%	50,677,180
Dec 12, 2025	20.40	20.65	20.32	20.65	20.65	1.13%	95,885,620
Dec 11, 2025	20.37	20.42	20.24	20.42	20.42	0.34%	63,022,360
Dec 10, 2025	20.68	20.71	20.26	20.35	20.35	-1.79%	71,614,860
Dec 9, 2025	20.92	20.95	20.65	20.72	20.72	-0.77%	61,457,590
Dec 8, 2025	20.80	21.04	20.76	20.88	20.88	0.38%	74,199,550
Dec 5, 2025	20.83	20.89	20.58	20.80	20.80	-0.34%	67,135,600
Dec 4, 2025	20.94	21.03	20.82	20.87	20.87	-0.33%	45,222,920
Dec 3, 2025	21.10	21.29	20.93	20.94	20.94	-0.99%	59,174,490
Dec 2, 2025	21.22	21.26	20.96	21.15	21.15	-0.05%	53,146,979
Dec 1, 2025	20.93	21.23	20.90	21.16	21.16	0.24%	77,359,670
Nov 28, 2025	21.34	21.36	21.10	21.11	21.11	-1.31%	56,706,300
Nov 27, 2025	21.24	21.44	21.11	21.39	21.39	0.42%	55,851,530
Nov 26, 2025	21.44	21.62	21.24	21.30	21.30	-0.47%	52,205,800
Nov 25, 2025	21.05	21.42	20.87	21.40	21.40	1.86%	70,570,680
Nov 24, 2025	21.40	21.44	21.01	21.01	21.01	-1.64%	90,230,240
Nov 21, 2025	21.65	21.65	21.21	21.36	21.36	-0.74%	102,218,900
Nov 20, 2025	21.39	21.86	21.36	21.52	21.52	0.42%	81,155,380
Nov 19, 2025	21.34	21.60	21.29	21.43	21.43	0.61%	61,497,520
Nov 18, 2025	21.41	21.49	21.23	21.30	21.30	-0.56%	54,306,320
Nov 17, 2025	21.56	21.67	21.28	21.42	21.42	-0.83%	90,159,730
Nov 14, 2025	21.29	21.90	21.28	21.60	21.60	1.50%	119,591,800
Nov 13, 2025	21.32	21.42	21.13	21.28	21.28	-0.09%	67,304,490
Nov 12, 2025	21.35	21.55	21.28	21.30	21.30	0.14%	93,377,210
Nov 11, 2025	21.16	21.37	21.09	21.27	21.27	0.42%	63,482,480
Nov 10, 2025	21.17	21.32	21.05	21.18	21.18	0.05%	62,042,210
Nov 7, 2025	21.28	21.47	21.12	21.17	21.17	0.05%	75,886,610
Nov 6, 2025	21.15	21.37	21.02	21.16	21.16	-0.28%	87,378,740
Nov 5, 2025	21.26	21.45	21.11	21.22	21.22	0.38%	109,425,900
Nov 4, 2025	20.61	21.36	20.57	21.14	21.14	2.82%	168,489,300
Nov 3, 2025	20.29	20.65	20.26	20.56	20.56	1.63%	99,084,920
Oct 31, 2025	20.10	20.28	20.09	20.23	20.23	1.00%	88,786,180
Oct 30, 2025	20.01	20.18	19.92	20.03	20.03	0.10%	85,352,170
Oct 29, 2025	20.35	20.35	19.98	20.01	20.01	-2.01%	93,109,730
Oct 28, 2025	20.50	20.54	20.25	20.42	20.42	-0.05%	67,805,050
Oct 27, 2025	20.56	20.64	20.36	20.43	20.43	-0.83%	86,809,810
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%	128,892,500
Oct 22, 2025	20.16	20.59	20.13	20.40	20.40	1.19%	105,297,700
Oct 21, 2025	20.26	20.36	20.13	20.16	20.16	-0.49%	71,319,320
Oct 20, 2025	20.22	20.35	19.96	20.26	20.26	0.35%	73,331,670