Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	19.65	19.75	19.39	19.52	19.52	-0.66%	77,226,806
Oct 30, 2026	19.48	19.65	19.29	19.65	19.65	1.29%	130,422,893
Oct 29, 2026	19.22	19.40	19.05	19.40	19.40	1.57%	117,232,189
Oct 28, 2026	19.10	19.12	18.89	19.10	19.10	-	113,600,488
Oct 27, 2026	18.54	19.12	18.51	19.10	19.10	2.25%	180,494,817
Oct 26, 2026	18.39	18.68	18.23	18.68	18.68	1.69%	143,397,247
Oct 23, 2026	18.37	18.62	18.26	18.37	18.37	-0.65%	165,762,624
Oct 22, 2026	18.40	18.55	18.17	18.49	18.49	0.82%	137,921,849
Oct 21, 2026	18.45	18.47	18.22	18.34	18.34	-0.92%	81,119,230
Oct 20, 2026	18.50	18.57	18.28	18.51	18.51	0.05%	89,127,953
Oct 19, 2026	18.40	18.57	18.31	18.50	18.50	0.27%	75,365,864
Oct 16, 2026	18.25	18.48	18.18	18.45	18.45	0.49%	103,280,072
Oct 15, 2026	18.32	18.39	18.10	18.36	18.36	0.60%	114,641,600
Oct 14, 2026	18.13	18.33	18.11	18.25	18.25	0.55%	81,571,419
Oct 13, 2026	18.42	18.43	18.02	18.15	18.15	-1.57%	113,989,380
Oct 12, 2026	18.08	18.44	18.06	18.44	18.44	2.16%	102,472,497
Oct 9, 2026	18.24	18.37	18.04	18.05	18.05	-1.04%	91,482,321
Oct 8, 2026	18.00	18.27	17.97	18.24	18.24	1.05%	82,597,375
Sep 30, 2026	17.82	18.06	17.74	18.05	18.05	1.46%	68,513,237
Sep 29, 2026	17.83	17.90	17.74	17.79	17.79	0.11%	53,349,169
Sep 28, 2026	17.92	17.96	17.72	17.77	17.77	-0.62%	62,768,693
Sep 24, 2026	17.89	18.00	17.87	17.88	17.88	0.06%	59,537,130
Sep 23, 2026	17.85	17.94	17.82	17.87	17.87	-0.11%	39,844,639
Sep 22, 2026	17.72	17.92	17.65	17.89	17.89	0.90%	66,714,910
Sep 21, 2026	17.76	17.76	17.62	17.73	17.73	-0.28%	54,917,192
Sep 18, 2026	17.71	17.86	17.68	17.78	17.78	0.17%	62,121,015
Sep 17, 2026	17.83	17.88	17.68	17.75	17.75	-0.28%	65,230,614
Sep 16, 2026	17.93	17.97	17.72	17.80	17.80	-0.67%	62,935,637
Sep 15, 2026	18.14	18.15	17.90	17.92	17.92	-1.27%	69,475,470
Sep 14, 2026	18.09	18.24	18.00	18.15	18.15	0.11%	81,617,123
Sep 11, 2026	18.25	18.30	18.06	18.13	18.13	-0.60%	75,039,998
Sep 10, 2026	18.10	18.25	18.04	18.24	18.24	0.72%	62,591,554
Sep 9, 2026	18.17	18.21	18.09	18.11	18.11	-0.33%	57,003,235
Sep 8, 2026	18.05	18.28	18.00	18.17	18.17	0.66%	81,549,339
Sep 7, 2026	18.24	18.34	18.01	18.05	18.05	-0.93%	101,810,363
Sep 4, 2026	17.93	18.23	17.91	18.22	18.22	1.62%	99,332,714
Sep 3, 2026	17.81	18.12	17.81	17.93	17.93	0.17%	93,809,117
Sep 2, 2026	18.00	18.09	17.84	17.90	17.90	-0.28%	70,889,275
Sep 1, 2026	17.51	18.00	17.50	17.95	17.95	2.34%	169,413,875
Aug 31, 2026	17.44	17.65	17.44	17.54	17.54	0.63%	129,591,551
Aug 28, 2026	17.65	17.65	17.42	17.43	17.43	-3.22%	240,910,371
Aug 27, 2026	18.17	18.23	17.91	18.01	18.01	-1.10%	103,950,353
Aug 26, 2026	17.98	18.26	17.94	18.21	18.21	1.05%	109,800,213
Aug 25, 2026	18.28	18.42	17.98	18.02	18.02	-1.42%	119,941,519
Aug 24, 2026	18.05	18.32	18.02	18.28	18.28	0.99%	115,484,943
Aug 21, 2026	18.15	18.28	18.06	18.10	18.10	-0.39%	72,343,100
Aug 20, 2026	18.10	18.23	17.95	18.17	18.17	-0.38%	96,414,938
Aug 19, 2026	17.97	18.24	17.86	18.24	18.24	2.18%	144,079,209
Aug 18, 2026	17.80	17.93	17.74	17.85	17.85	0.11%	76,681,912
Aug 17, 2026	18.00	18.03	17.77	17.83	17.83	-1.11%	94,826,949