Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	86,419,459
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%	80,731,011
Apr 23, 2026	18.22	18.28	18.13	18.20	18.20	-0.11%	96,963,893
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%	83,107,167
Apr 16, 2026	18.69	18.79	18.57	18.61	18.61	-0.48%	55,861,983
Apr 15, 2026	18.58	18.75	18.57	18.70	18.70	0.70%	55,537,897
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%	51,041,106
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%	75,026,646
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%	61,572,691
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