Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	17.33	17.41	17.28	17.41	-	0.46%	60,421,047
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
Mar 27, 2026	18.80	18.92	18.69	18.70	18.70	-0.95%	58,732,420
Mar 26, 2026	18.75	18.98	18.71	18.88	18.88	0.64%	58,122,160
Mar 25, 2026	18.78	18.79	18.58	18.76	18.76	0.21%	58,180,010
Mar 24, 2026	18.30	18.73	18.30	18.72	18.72	2.63%	81,747,870
Mar 23, 2026	18.65	18.66	18.14	18.24	18.24	-2.93%	109,236,900
Mar 20, 2026	18.85	18.96	18.76	18.79	18.79	-0.21%	66,428,250
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%	61,572,690
Mar 9, 2026	18.40	18.53	18.29	18.30	18.30	-1.19%	93,932,810