Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.85	18.96	18.80	18.90	-	0.37%	34,366,799
Mar 19, 2026	18.89	19.00	18.81	18.83	18.83	-0.63%	65,973,860
Mar 18, 2026	19.00	19.05	18.84	18.95	18.95	-0.32%	63,523,200
Mar 17, 2026	18.84	19.07	18.80	19.01	19.01	0.96%	82,046,140
Mar 16, 2026	18.88	18.97	18.78	18.83	18.83	-	71,595,890
Mar 13, 2026	18.80	18.99	18.73	18.83	18.83	0.11%	66,844,630
Mar 12, 2026	18.68	18.83	18.66	18.81	18.81	0.53%	70,194,560
Mar 11, 2026	18.49	18.71	18.40	18.71	18.71	1.30%	74,255,820
Mar 10, 2026	18.32	18.52	18.30	18.47	18.47	0.93%	61,572,691
Mar 9, 2026	18.40	18.53	18.29	18.30	18.30	-1.19%	93,932,810
Mar 6, 2026	18.40	18.57	18.38	18.52	18.52	0.27%	58,880,320
Mar 5, 2026	18.16	18.48	18.15	18.47	18.47	1.82%	88,303,688
Mar 4, 2026	18.38	18.42	18.02	18.14	18.14	-1.63%	117,524,400
Mar 3, 2026	18.32	18.60	18.25	18.44	18.44	0.71%	120,307,000
Mar 2, 2026	18.26	18.42	18.21	18.31	18.31	-	85,283,540
Feb 27, 2026	18.24	18.45	18.24	18.31	18.31	0.33%	87,003,520
Feb 26, 2026	18.35	18.41	18.21	18.25	18.25	-0.27%	56,823,800
Feb 25, 2026	18.37	18.49	18.27	18.30	18.30	-0.27%	86,086,160
Feb 24, 2026	18.55	18.59	18.35	18.35	18.35	-0.76%	81,562,480
Feb 13, 2026	18.60	18.66	18.45	18.49	18.49	-0.54%	66,259,388
Feb 12, 2026	18.86	18.86	18.56	18.59	18.59	-1.43%	77,762,240
Feb 11, 2026	18.89	18.89	18.75	18.86	18.86	0.21%	52,058,900
Feb 10, 2026	18.88	18.96	18.80	18.82	18.82	-0.32%	51,870,600
Feb 9, 2026	18.85	18.97	18.76	18.88	18.88	0.16%	64,439,529
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