Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
5.54
+0.01 (0.18%)
Dec 31, 2025, 4:00 PM EST - Market closed
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.55 | 5.57 | 5.45 | 5.54 | 5.54 | 0.18% | 841,901 |
| Dec 30, 2025 | 5.52 | 5.55 | 5.47 | 5.53 | 5.53 | 0.55% | 250,890 |
| Dec 29, 2025 | 5.45 | 5.53 | 5.41 | 5.50 | 5.50 | -0.18% | 345,048 |
| Dec 26, 2025 | 5.39 | 5.53 | 5.30 | 5.51 | 5.51 | 0.73% | 280,996 |
| Dec 24, 2025 | 5.36 | 5.49 | 5.35 | 5.47 | 5.47 | 0.18% | 257,682 |
| Dec 23, 2025 | 5.41 | 5.48 | 5.36 | 5.46 | 5.46 | 0.55% | 371,382 |
| Dec 22, 2025 | 5.64 | 5.64 | 5.43 | 5.43 | 5.43 | -0.18% | 395,293 |
| Dec 19, 2025 | 5.76 | 5.76 | 5.43 | 5.44 | 5.44 | -5.72% | 625,740 |
| Dec 18, 2025 | 5.49 | 5.77 | 5.48 | 5.77 | 5.77 | 5.10% | 748,052 |
| Dec 17, 2025 | 5.54 | 5.59 | 5.44 | 5.49 | 5.49 | -0.90% | 201,139 |
| Dec 16, 2025 | 5.67 | 5.73 | 5.53 | 5.54 | 5.54 | -2.29% | 345,128 |
| Dec 15, 2025 | 5.67 | 5.78 | 5.64 | 5.67 | 5.67 | 0.18% | 253,888 |
| Dec 12, 2025 | 5.55 | 5.67 | 5.54 | 5.66 | 5.66 | 1.62% | 308,870 |
| Dec 11, 2025 | 5.58 | 5.71 | 5.56 | 5.57 | 5.57 | - | 210,927 |
| Dec 10, 2025 | 5.69 | 5.69 | 5.53 | 5.57 | 5.57 | -1.59% | 351,097 |
| Dec 9, 2025 | 5.74 | 5.85 | 5.66 | 5.66 | 5.66 | -1.22% | 184,954 |
| Dec 8, 2025 | 5.82 | 5.87 | 5.70 | 5.73 | 5.73 | -1.38% | 386,850 |
| Dec 5, 2025 | 5.77 | 5.91 | 5.76 | 5.81 | 5.81 | 0.87% | 269,268 |
| Dec 4, 2025 | 5.81 | 5.84 | 5.73 | 5.76 | 5.76 | -1.03% | 265,160 |
| Dec 3, 2025 | 5.62 | 5.90 | 5.55 | 5.82 | 5.82 | 4.68% | 277,570 |
| Dec 2, 2025 | 5.61 | 5.62 | 5.51 | 5.56 | 5.56 | -0.54% | 256,405 |
| Dec 1, 2025 | 5.53 | 5.68 | 5.46 | 5.59 | 5.59 | 0.90% | 488,522 |
| Nov 28, 2025 | 5.50 | 5.56 | 5.47 | 5.54 | 5.54 | 0.36% | 191,649 |
| Nov 26, 2025 | 5.47 | 5.59 | 5.43 | 5.52 | 5.52 | 0.73% | 695,036 |
| Nov 25, 2025 | 5.40 | 5.48 | 5.32 | 5.48 | 5.48 | 1.67% | 310,734 |
| Nov 24, 2025 | 5.26 | 5.39 | 5.25 | 5.39 | 5.39 | 2.08% | 165,692 |
| Nov 21, 2025 | 5.03 | 5.31 | 5.03 | 5.28 | 5.28 | 4.55% | 254,380 |
| Nov 20, 2025 | 5.34 | 5.37 | 5.01 | 5.05 | 5.05 | -3.26% | 235,142 |
| Nov 19, 2025 | 5.38 | 5.41 | 5.19 | 5.22 | 5.22 | -3.33% | 238,089 |
| Nov 18, 2025 | 5.34 | 5.40 | 5.20 | 5.40 | 5.40 | 1.12% | 225,053 |
| Nov 17, 2025 | 5.69 | 5.69 | 5.25 | 5.34 | 5.34 | -5.49% | 321,557 |
| Nov 14, 2025 | 5.53 | 5.65 | 5.46 | 5.65 | 5.65 | 2.17% | 164,576 |
| Nov 13, 2025 | 5.61 | 5.71 | 5.49 | 5.53 | 5.53 | -1.78% | 193,246 |
| Nov 12, 2025 | 5.55 | 5.64 | 5.55 | 5.63 | 5.63 | 1.62% | 146,284 |
| Nov 11, 2025 | 5.60 | 5.60 | 5.50 | 5.54 | 5.54 | -0.36% | 128,145 |
| Nov 10, 2025 | 5.52 | 5.63 | 5.49 | 5.56 | 5.56 | 0.72% | 237,819 |
| Nov 7, 2025 | 5.37 | 5.53 | 5.31 | 5.52 | 5.52 | 2.22% | 206,638 |
| Nov 6, 2025 | 5.42 | 5.50 | 5.37 | 5.40 | 5.40 | -0.37% | 187,350 |
| Nov 5, 2025 | 5.28 | 5.52 | 5.27 | 5.42 | 5.42 | 2.85% | 236,560 |
| Nov 4, 2025 | 5.36 | 5.38 | 5.21 | 5.27 | 5.27 | -1.68% | 234,047 |
| Nov 3, 2025 | 5.24 | 5.42 | 5.24 | 5.36 | 5.36 | 1.52% | 281,978 |
| Oct 31, 2025 | 5.22 | 5.31 | 5.17 | 5.28 | 5.28 | 0.38% | 372,365 |
| Oct 30, 2025 | 5.25 | 5.37 | 5.21 | 5.26 | 5.26 | - | 295,396 |
| Oct 29, 2025 | 5.62 | 5.62 | 4.92 | 5.26 | 5.26 | -9.31% | 570,396 |
| Oct 28, 2025 | 5.83 | 5.90 | 5.76 | 5.80 | 5.80 | -1.19% | 312,534 |
| Oct 27, 2025 | 5.98 | 5.99 | 5.84 | 5.87 | 5.87 | -2.65% | 172,489 |
| Oct 24, 2025 | 6.01 | 6.08 | 5.95 | 6.03 | 5.98 | 1.52% | 202,478 |
| Oct 23, 2025 | 6.00 | 6.06 | 5.80 | 5.94 | 5.89 | -1.33% | 173,458 |
| Oct 22, 2025 | 5.77 | 6.03 | 5.77 | 6.02 | 5.97 | 4.33% | 246,445 |
| Oct 21, 2025 | 5.67 | 5.84 | 5.64 | 5.77 | 5.72 | 2.30% | 230,069 |