Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	16.53	16.80	16.51	16.73	-	1.03%	66,219,055
Jun 30, 2026	16.82	16.85	16.49	16.56	16.56	-1.90%	92,038,011
Jun 29, 2026	16.77	16.96	16.44	16.88	16.88	0.66%	101,637,300
Jun 26, 2026	16.96	17.07	16.76	16.77	16.77	-1.00%	100,488,258
Jun 25, 2026	17.08	17.21	16.88	16.94	16.94	-1.05%	119,233,237
Jun 24, 2026	17.72	17.78	17.12	17.12	17.12	-3.00%	115,730,500
Jun 23, 2026	17.72	18.11	17.58	17.65	17.65	-0.45%	102,531,900
Jun 22, 2026	17.27	17.82	17.11	17.73	17.73	2.37%	110,079,734
Jun 18, 2026	17.83	17.88	17.29	17.32	17.32	-2.91%	120,095,500
Jun 17, 2026	18.15	18.27	17.80	17.84	17.84	-1.27%	80,048,191
Jun 16, 2026	18.18	18.28	18.06	18.07	18.07	-0.88%	73,554,630
Jun 15, 2026	18.61	18.62	18.15	18.23	18.23	-2.04%	131,493,300
Jun 12, 2026	18.29	18.67	18.20	18.61	18.61	1.76%	151,011,700
Jun 11, 2026	18.91	18.97	18.62	18.79	18.29	-0.53%	101,408,800
Jun 10, 2026	18.50	18.93	18.38	18.89	18.39	2.38%	137,352,600
Jun 9, 2026	18.48	18.60	18.41	18.45	17.96	-0.49%	81,934,873
Jun 8, 2026	18.58	18.68	18.48	18.54	18.05	-0.32%	84,917,608
Jun 5, 2026	18.32	18.66	18.32	18.60	18.10	1.69%	117,199,900
Jun 4, 2026	18.53	18.62	18.23	18.29	17.80	-1.08%	77,049,050
Jun 3, 2026	18.56	18.64	18.38	18.49	18.00	-0.64%	100,861,900
Jun 2, 2026	18.40	18.70	18.36	18.61	18.11	0.92%	109,494,800
Jun 1, 2026	18.48	18.50	18.30	18.44	17.95	-0.32%	117,584,400
May 29, 2026	17.80	18.52	17.78	18.50	18.01	2.95%	208,708,600
May 28, 2026	18.09	18.19	17.91	17.97	17.49	-0.17%	97,741,980
May 27, 2026	17.84	18.15	17.83	18.00	17.52	0.95%	130,756,600
May 26, 2026	17.66	17.89	17.64	17.83	17.35	1.08%	94,546,220
May 25, 2026	17.46	17.74	17.42	17.64	17.17	1.03%	97,725,850
May 22, 2026	17.32	17.59	17.28	17.46	16.99	0.52%	97,319,730
May 21, 2026	17.33	17.42	17.28	17.37	16.91	0.23%	78,679,760
May 20, 2026	17.52	17.52	17.33	17.33	16.87	-0.97%	65,283,100
May 19, 2026	17.45	17.70	17.45	17.50	17.03	0.29%	82,925,690
May 18, 2026	17.66	17.66	17.38	17.45	16.98	-1.25%	89,116,070
May 15, 2026	17.67	17.81	17.60	17.67	17.20	-0.11%	86,475,000
May 14, 2026	17.68	17.74	17.58	17.69	17.22	-	90,921,190
May 13, 2026	17.78	17.81	17.69	17.69	17.22	-0.34%	80,607,390
May 12, 2026	17.73	17.82	17.71	17.75	17.28	0.11%	105,805,200
May 11, 2026	17.72	17.76	17.65	17.73	17.26	-	93,445,820
May 8, 2026	17.76	17.84	17.72	17.73	17.26	-0.11%	84,968,300
May 7, 2026	17.81	17.85	17.74	17.75	17.28	-0.22%	87,157,900
May 6, 2026	17.94	17.97	17.74	17.79	17.32	-0.78%	135,142,600
Apr 30, 2026	18.03	18.04	17.84	17.93	17.45	-1.38%	153,038,600
Apr 29, 2026	18.09	18.18	18.05	18.18	17.70	0.22%	96,684,440
Apr 28, 2026	18.18	18.21	18.04	18.14	17.66	-0.17%	86,419,450
Apr 27, 2026	18.23	18.41	18.16	18.17	17.69	-0.06%	108,583,300
Apr 24, 2026	18.18	18.32	18.11	18.18	17.70	-0.11%	80,731,010
Apr 23, 2026	18.22	18.28	18.13	18.20	17.71	-0.11%	96,963,890
Apr 22, 2026	18.44	18.47	18.22	18.22	17.73	-1.09%	126,628,600
Apr 21, 2026	18.37	18.68	18.36	18.42	17.93	0.33%	105,943,300
Apr 20, 2026	18.42	18.46	18.34	18.36	17.87	-0.22%	100,867,700
Apr 17, 2026	18.60	18.61	18.40	18.40	17.91	-1.13%	83,107,160