Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
6.16
+0.29 (4.94%)
At close: Sep 4, 2025, 4:00 PM
6.24
+0.08 (1.30%)
After-hours: Sep 4, 2025, 7:42 PM EDT
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.87 | 6.16 | 5.86 | 6.16 | 6.16 | 4.94% | 331,370 |
| Sep 3, 2025 | 5.90 | 5.96 | 5.85 | 5.87 | 5.87 | -1.34% | 363,816 |
| Sep 2, 2025 | 6.05 | 6.12 | 5.88 | 5.95 | 5.95 | -3.41% | 447,378 |
| Aug 29, 2025 | 6.09 | 6.32 | 5.98 | 6.16 | 6.16 | 1.99% | 647,750 |
| Aug 28, 2025 | 6.05 | 6.05 | 5.87 | 6.04 | 6.04 | 0.33% | 579,178 |
| Aug 27, 2025 | 5.83 | 6.02 | 5.83 | 6.02 | 6.02 | 2.03% | 310,094 |
| Aug 26, 2025 | 5.96 | 6.04 | 5.87 | 5.90 | 5.90 | -0.84% | 512,643 |
| Aug 25, 2025 | 6.10 | 6.16 | 5.93 | 5.95 | 5.95 | -2.94% | 718,478 |
| Aug 22, 2025 | 5.83 | 6.16 | 5.77 | 6.13 | 6.13 | 6.42% | 979,646 |
| Aug 21, 2025 | 5.91 | 5.91 | 5.67 | 5.76 | 5.76 | -2.87% | 332,125 |
| Aug 20, 2025 | 5.95 | 5.99 | 5.85 | 5.93 | 5.93 | -0.50% | 403,415 |
| Aug 19, 2025 | 5.80 | 6.06 | 5.80 | 5.96 | 5.96 | 2.76% | 648,663 |
| Aug 18, 2025 | 5.82 | 5.94 | 5.74 | 5.80 | 5.80 | 0.17% | 283,011 |
| Aug 15, 2025 | 5.90 | 5.91 | 5.76 | 5.79 | 5.79 | -1.70% | 395,271 |
| Aug 14, 2025 | 5.89 | 5.99 | 5.81 | 5.89 | 5.89 | - | 588,332 |
| Aug 13, 2025 | 5.81 | 5.95 | 5.69 | 5.89 | 5.89 | 2.79% | 547,125 |
| Aug 12, 2025 | 5.68 | 5.77 | 5.58 | 5.73 | 5.73 | 2.14% | 339,959 |
| Aug 11, 2025 | 5.68 | 5.75 | 5.48 | 5.61 | 5.61 | -1.75% | 277,149 |
| Aug 8, 2025 | 5.74 | 5.87 | 5.55 | 5.71 | 5.71 | 0.18% | 545,886 |
| Aug 7, 2025 | 5.75 | 5.89 | 5.64 | 5.70 | 5.70 | -0.70% | 468,512 |
| Aug 6, 2025 | 6.11 | 6.23 | 5.68 | 5.74 | 5.74 | -6.97% | 637,468 |
| Aug 5, 2025 | 6.00 | 6.23 | 5.90 | 6.17 | 6.17 | 3.18% | 770,578 |
| Aug 4, 2025 | 5.53 | 6.03 | 5.52 | 5.98 | 5.98 | 11.36% | 790,383 |
| Aug 1, 2025 | 5.27 | 5.48 | 5.09 | 5.37 | 5.37 | 0.94% | 957,720 |
| Jul 31, 2025 | 5.35 | 5.50 | 5.29 | 5.32 | 5.32 | -1.30% | 372,743 |
| Jul 30, 2025 | 5.60 | 5.79 | 5.11 | 5.39 | 5.39 | -2.36% | 822,206 |
| Jul 29, 2025 | 5.50 | 5.55 | 5.39 | 5.52 | 5.52 | 1.47% | 369,059 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.43 | 5.44 | 5.44 | -3.55% | 330,684 |
| Jul 25, 2025 | 5.53 | 5.66 | 5.43 | 5.64 | 5.64 | 2.17% | 288,232 |
| Jul 24, 2025 | 5.46 | 5.55 | 5.43 | 5.52 | 5.52 | 1.10% | 303,042 |
| Jul 23, 2025 | 5.44 | 5.51 | 5.24 | 5.46 | 5.46 | 0.74% | 411,261 |
| Jul 22, 2025 | 5.36 | 5.50 | 5.33 | 5.42 | 5.42 | 2.07% | 427,159 |
| Jul 21, 2025 | 5.18 | 5.32 | 5.11 | 5.31 | 5.31 | 1.53% | 729,484 |
| Jul 18, 2025 | 5.58 | 5.58 | 5.17 | 5.23 | 5.18 | -4.91% | 554,156 |
| Jul 17, 2025 | 5.60 | 5.82 | 5.50 | 5.50 | 5.45 | -3.85% | 509,378 |
| Jul 16, 2025 | 5.81 | 5.96 | 5.66 | 5.72 | 5.67 | -3.38% | 547,672 |
| Jul 15, 2025 | 5.97 | 6.07 | 5.80 | 5.92 | 5.87 | -1.17% | 750,605 |
| Jul 14, 2025 | 5.55 | 6.01 | 5.55 | 5.99 | 5.93 | 8.51% | 1,107,466 |
| Jul 11, 2025 | 5.43 | 5.58 | 5.14 | 5.52 | 5.47 | 2.41% | 1,207,760 |
| Jul 10, 2025 | 4.87 | 5.41 | 4.78 | 5.39 | 5.34 | 14.68% | 1,295,061 |
| Jul 9, 2025 | 4.61 | 4.75 | 4.57 | 4.70 | 4.66 | 2.40% | 550,758 |
| Jul 8, 2025 | 4.57 | 4.77 | 4.56 | 4.59 | 4.55 | 1.32% | 680,611 |
| Jul 7, 2025 | 4.62 | 4.64 | 4.50 | 4.53 | 4.49 | -2.79% | 422,479 |
| Jul 3, 2025 | 4.61 | 4.71 | 4.61 | 4.66 | 4.62 | 1.08% | 174,080 |
| Jul 2, 2025 | 4.60 | 4.70 | 4.57 | 4.61 | 4.57 | - | 418,078 |
| Jul 1, 2025 | 4.55 | 4.69 | 4.50 | 4.61 | 4.57 | 1.32% | 318,596 |
| Jun 30, 2025 | 4.67 | 4.71 | 4.52 | 4.55 | 4.51 | -1.73% | 398,650 |
| Jun 27, 2025 | 4.55 | 4.66 | 4.53 | 4.63 | 4.59 | 1.98% | 1,605,388 |
| Jun 26, 2025 | 4.51 | 4.57 | 4.43 | 4.54 | 4.50 | 1.11% | 367,010 |
| Jun 25, 2025 | 4.58 | 4.63 | 4.48 | 4.49 | 4.45 | -2.18% | 411,060 |