Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	18.91	18.97	18.62	18.74	-	-0.79%	50,843,551
Jun 10, 2026	18.50	18.93	18.38	18.89	18.89	2.38%	137,352,656
Jun 9, 2026	18.48	18.60	18.41	18.45	18.45	-0.49%	81,934,873
Jun 8, 2026	18.58	18.68	18.48	18.54	18.54	-0.32%	84,917,600
Jun 5, 2026	18.32	18.66	18.32	18.60	18.60	1.69%	117,199,900
Jun 4, 2026	18.53	18.62	18.23	18.29	18.29	-1.08%	77,049,050
Jun 3, 2026	18.56	18.64	18.38	18.49	18.49	-0.64%	100,861,900
Jun 2, 2026	18.40	18.70	18.36	18.61	18.61	0.92%	109,494,800
Jun 1, 2026	18.48	18.50	18.30	18.44	18.44	-0.32%	117,584,400
May 29, 2026	17.80	18.52	17.78	18.50	18.50	2.95%	208,708,600
May 28, 2026	18.09	18.19	17.91	17.97	17.97	-0.17%	97,741,980
May 27, 2026	17.84	18.15	17.83	18.00	18.00	0.95%	130,756,600
May 26, 2026	17.66	17.89	17.64	17.83	17.83	1.08%	94,546,220
May 25, 2026	17.46	17.74	17.42	17.64	17.64	1.03%	97,725,859
May 22, 2026	17.32	17.59	17.28	17.46	17.46	0.52%	97,319,730
May 21, 2026	17.33	17.42	17.28	17.37	17.37	0.23%	78,679,760
May 20, 2026	17.52	17.52	17.33	17.33	17.33	-0.97%	65,283,100
May 19, 2026	17.45	17.70	17.45	17.50	17.50	0.29%	82,925,690
May 18, 2026	17.66	17.66	17.38	17.45	17.45	-1.25%	89,116,070
May 15, 2026	17.67	17.81	17.60	17.67	17.67	-0.11%	86,475,009
May 14, 2026	17.68	17.74	17.58	17.69	17.69	-	90,921,190
May 13, 2026	17.78	17.81	17.69	17.69	17.69	-0.34%	80,607,390
May 12, 2026	17.73	17.82	17.71	17.75	17.75	0.11%	105,805,200
May 11, 2026	17.72	17.76	17.65	17.73	17.73	-	93,445,820
May 8, 2026	17.76	17.84	17.72	17.73	17.73	-0.11%	84,968,300
May 7, 2026	17.81	17.85	17.74	17.75	17.75	-0.22%	87,157,900
May 6, 2026	17.94	17.97	17.74	17.79	17.79	-0.78%	135,142,600
Apr 30, 2026	18.03	18.04	17.84	17.93	17.93	-1.38%	153,038,600
Apr 29, 2026	18.09	18.18	18.05	18.18	18.18	0.22%	96,684,440
Apr 28, 2026	18.18	18.21	18.04	18.14	18.14	-0.17%	86,419,450
Apr 27, 2026	18.23	18.41	18.16	18.17	18.17	-0.06%	108,583,300
Apr 24, 2026	18.18	18.32	18.11	18.18	18.18	-0.11%	80,731,010
Apr 23, 2026	18.22	18.28	18.13	18.20	18.20	-0.11%	96,963,890
Apr 22, 2026	18.44	18.47	18.22	18.22	18.22	-1.09%	126,628,600
Apr 21, 2026	18.37	18.68	18.36	18.42	18.42	0.33%	105,943,300
Apr 20, 2026	18.42	18.46	18.34	18.36	18.36	-0.22%	100,867,700
Apr 17, 2026	18.60	18.61	18.40	18.40	18.40	-1.13%	83,107,160
Apr 16, 2026	18.69	18.79	18.57	18.61	18.61	-0.48%	55,861,980
Apr 15, 2026	18.58	18.75	18.57	18.70	18.70	0.70%	55,537,890
Apr 14, 2026	18.44	18.57	18.43	18.57	18.57	0.81%	48,202,480
Apr 13, 2026	18.51	18.52	18.37	18.42	18.42	-0.59%	50,247,990
Apr 10, 2026	18.61	18.65	18.53	18.53	18.53	-0.38%	60,252,420
Apr 9, 2026	18.73	18.78	18.56	18.60	18.60	-0.96%	51,041,100
Apr 8, 2026	18.67	18.83	18.60	18.78	18.78	1.35%	65,101,590
Apr 7, 2026	18.70	18.79	18.49	18.53	18.53	-0.86%	55,792,180
Apr 3, 2026	18.90	18.92	18.65	18.69	18.69	-1.11%	47,915,150
Apr 2, 2026	18.91	18.98	18.81	18.90	18.90	-0.05%	50,959,380
Apr 1, 2026	18.89	19.09	18.82	18.91	18.91	0.48%	74,201,530
Mar 31, 2026	18.72	18.96	18.69	18.82	18.82	0.70%	75,026,640
Mar 30, 2026	18.60	18.73	18.54	18.69	18.69	-0.05%	62,244,800