Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	101,810,300
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%	93,809,110
Sep 2, 2026	18.00	18.09	17.84	17.90	17.90	-0.28%	70,889,270
Sep 1, 2026	17.51	18.00	17.50	17.95	17.95	2.34%	169,413,800
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%	109,800,200
Aug 25, 2026	18.28	18.42	17.98	18.02	18.02	-1.42%	119,941,500
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%	76,681,910
Aug 17, 2026	18.00	18.03	17.77	17.83	17.83	-1.11%	94,826,949
Aug 14, 2026	18.09	18.16	17.96	18.03	18.03	-0.77%	64,695,065
Aug 13, 2026	18.07	18.18	18.02	18.17	18.17	0.39%	69,769,960
Aug 12, 2026	18.18	18.22	18.07	18.10	18.10	-0.66%	50,969,800
Aug 11, 2026	18.32	18.39	18.15	18.22	18.22	-0.65%	69,133,520
Aug 10, 2026	18.29	18.50	18.25	18.34	18.34	-	63,690,548
Aug 7, 2026	18.44	18.47	18.23	18.34	18.34	-0.76%	63,252,653
Aug 6, 2026	18.30	18.56	18.22	18.48	18.48	0.65%	80,525,540
Aug 5, 2026	18.56	18.66	18.27	18.36	18.36	-1.08%	95,235,934
Aug 4, 2026	19.00	19.00	18.55	18.56	18.56	-2.83%	107,400,000
Aug 3, 2026	18.90	19.10	18.77	19.10	19.10	1.06%	97,650,309
Jul 31, 2026	18.83	18.99	18.52	18.90	18.90	-1.05%	138,110,500
Jul 30, 2026	18.58	19.10	18.54	19.10	19.10	2.74%	157,630,580
Jul 29, 2026	18.66	18.78	18.52	18.59	18.59	-0.05%	110,279,758
Jul 28, 2026	18.37	18.60	18.20	18.60	18.60	1.64%	134,896,400
Jul 27, 2026	18.48	18.49	18.20	18.30	18.30	-0.16%	87,197,687
Jul 24, 2026	18.39	18.45	18.23	18.33	18.33	0.38%	109,758,300
Jul 23, 2026	18.11	18.30	18.05	18.26	18.26	0.44%	87,974,850
Jul 22, 2026	17.89	18.18	17.73	18.18	18.18	1.62%	104,057,700
Jul 21, 2026	18.38	18.53	17.86	17.89	17.89	-2.45%	168,736,900
Jul 20, 2026	17.69	18.36	17.66	18.34	18.34	3.32%	181,787,974
Jul 17, 2026	17.69	17.88	17.61	17.75	17.75	0.51%	118,618,008
Jul 16, 2026	17.83	18.01	17.63	17.66	17.66	-0.84%	82,198,355
Jul 15, 2026	17.39	17.82	17.26	17.81	17.81	2.06%	131,312,524
Jul 14, 2026	17.40	17.52	17.25	17.45	17.45	-0.11%	107,062,023