Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	20.43	20.62	20.15	20.19	20.19	-1.27%	102,670,400
Oct 16, 2025	20.30	20.53	20.12	20.45	20.45	0.69%	104,083,900
Oct 15, 2025	20.20	20.41	20.10	20.31	20.31	0.40%	121,877,100
Oct 14, 2025	19.65	20.23	19.61	20.23	20.23	2.69%	167,425,500
Oct 13, 2025	19.56	19.86	19.35	19.70	19.70	0.05%	118,644,700
Oct 10, 2025	19.66	19.94	19.64	19.69	19.69	0.10%	122,488,700
Oct 9, 2025	19.89	19.92	19.65	19.67	19.67	-0.91%	142,204,000
Sep 30, 2025	20.09	20.13	19.79	19.85	19.85	-1.00%	142,228,400
Sep 29, 2025	20.26	20.50	20.05	20.05	20.05	-1.33%	128,871,900
Sep 26, 2025	20.25	20.42	20.01	20.32	20.32	0.54%	75,135,410
Sep 25, 2025	20.23	20.36	20.02	20.21	20.21	-0.15%	73,559,160
Sep 24, 2025	20.39	20.63	20.17	20.24	20.24	-0.83%	85,193,870
Sep 23, 2025	20.13	20.53	19.94	20.41	20.41	1.39%	118,614,600
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%	90,243,990