Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
5.84
+0.07 (1.21%)
Feb 20, 2026, 4:00 PM EST - Market closed
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.74 | 5.91 | 5.73 | 5.84 | 5.84 | 1.21% | 253,600 |
| Feb 19, 2026 | 5.13 | 6.00 | 5.13 | 5.77 | 5.77 | 3.96% | 489,630 |
| Feb 18, 2026 | 5.44 | 5.63 | 5.44 | 5.55 | 5.55 | 0.54% | 227,189 |
| Feb 17, 2026 | 5.44 | 5.59 | 5.38 | 5.52 | 5.52 | 1.10% | 152,338 |
| Feb 13, 2026 | 5.40 | 5.55 | 5.34 | 5.46 | 5.46 | 1.30% | 208,383 |
| Feb 12, 2026 | 5.55 | 5.63 | 5.24 | 5.39 | 5.39 | -1.28% | 261,496 |
| Feb 11, 2026 | 5.60 | 5.60 | 5.45 | 5.46 | 5.46 | -1.97% | 201,120 |
| Feb 10, 2026 | 5.54 | 5.61 | 5.53 | 5.57 | 5.57 | 0.36% | 125,702 |
| Feb 9, 2026 | 5.59 | 5.59 | 5.41 | 5.55 | 5.55 | -0.72% | 169,858 |
| Feb 6, 2026 | 5.48 | 5.61 | 5.47 | 5.59 | 5.59 | 3.33% | 375,444 |
| Feb 5, 2026 | 5.30 | 5.43 | 5.20 | 5.41 | 5.41 | 1.69% | 356,131 |
| Feb 4, 2026 | 5.37 | 5.43 | 5.29 | 5.32 | 5.32 | -0.93% | 275,825 |
| Feb 3, 2026 | 5.32 | 5.42 | 5.20 | 5.37 | 5.37 | 0.75% | 322,800 |
| Feb 2, 2026 | 5.37 | 5.42 | 5.30 | 5.33 | 5.33 | - | 218,595 |
| Jan 30, 2026 | 5.29 | 5.35 | 5.20 | 5.33 | 5.33 | -0.37% | 261,938 |
| Jan 29, 2026 | 5.26 | 5.35 | 5.21 | 5.35 | 5.35 | 2.49% | 226,642 |
| Jan 28, 2026 | 5.35 | 5.46 | 5.19 | 5.22 | 5.22 | -2.25% | 257,809 |
| Jan 27, 2026 | 5.36 | 5.39 | 5.28 | 5.34 | 5.34 | -0.93% | 258,197 |
| Jan 26, 2026 | 5.50 | 5.51 | 5.26 | 5.39 | 5.39 | -3.58% | 519,298 |
| Jan 23, 2026 | 5.73 | 5.73 | 5.58 | 5.59 | 5.54 | -2.95% | 450,515 |
| Jan 22, 2026 | 5.99 | 6.01 | 5.71 | 5.76 | 5.71 | -3.19% | 250,809 |
| Jan 21, 2026 | 5.77 | 5.97 | 5.75 | 5.95 | 5.90 | 4.94% | 431,657 |
| Jan 20, 2026 | 5.83 | 5.84 | 5.61 | 5.67 | 5.62 | -4.87% | 235,057 |
| Jan 16, 2026 | 5.96 | 6.03 | 5.90 | 5.96 | 5.91 | -1.16% | 351,409 |
| Jan 15, 2026 | 6.01 | 6.15 | 5.99 | 6.03 | 5.98 | 0.50% | 213,442 |
| Jan 14, 2026 | 6.00 | 6.09 | 5.93 | 6.00 | 5.95 | - | 199,131 |
| Jan 13, 2026 | 5.89 | 6.09 | 5.89 | 6.00 | 5.95 | 1.87% | 270,858 |
| Jan 12, 2026 | 6.28 | 6.37 | 5.81 | 5.89 | 5.84 | -6.21% | 422,987 |
| Jan 9, 2026 | 6.07 | 6.45 | 6.03 | 6.28 | 6.22 | 4.32% | 536,329 |
| Jan 8, 2026 | 5.72 | 6.13 | 5.71 | 6.02 | 5.97 | 4.70% | 396,893 |
| Jan 7, 2026 | 5.95 | 5.97 | 5.65 | 5.75 | 5.70 | -3.04% | 458,193 |
| Jan 6, 2026 | 5.60 | 5.99 | 5.57 | 5.93 | 5.88 | 6.46% | 692,325 |
| Jan 5, 2026 | 5.51 | 5.58 | 5.47 | 5.57 | 5.52 | 0.72% | 439,783 |
| Jan 2, 2026 | 5.57 | 5.58 | 5.48 | 5.53 | 5.48 | -0.18% | 405,312 |
| Dec 31, 2025 | 5.55 | 5.57 | 5.45 | 5.54 | 5.49 | 0.18% | 841,939 |
| Dec 30, 2025 | 5.52 | 5.55 | 5.47 | 5.53 | 5.48 | 0.55% | 250,890 |
| Dec 29, 2025 | 5.45 | 5.53 | 5.41 | 5.50 | 5.45 | -0.18% | 345,048 |
| Dec 26, 2025 | 5.39 | 5.53 | 5.30 | 5.51 | 5.46 | 0.73% | 280,996 |
| Dec 24, 2025 | 5.36 | 5.49 | 5.35 | 5.47 | 5.42 | 0.18% | 257,690 |
| Dec 23, 2025 | 5.41 | 5.48 | 5.36 | 5.46 | 5.41 | 0.55% | 371,388 |
| Dec 22, 2025 | 5.64 | 5.64 | 5.43 | 5.43 | 5.38 | -0.18% | 395,293 |
| Dec 19, 2025 | 5.76 | 5.76 | 5.43 | 5.44 | 5.39 | -5.72% | 625,740 |
| Dec 18, 2025 | 5.49 | 5.77 | 5.48 | 5.77 | 5.72 | 5.10% | 748,158 |
| Dec 17, 2025 | 5.54 | 5.59 | 5.44 | 5.49 | 5.44 | -0.90% | 201,139 |
| Dec 16, 2025 | 5.67 | 5.73 | 5.53 | 5.54 | 5.49 | -2.29% | 345,128 |
| Dec 15, 2025 | 5.67 | 5.78 | 5.64 | 5.67 | 5.62 | 0.18% | 253,888 |
| Dec 12, 2025 | 5.55 | 5.67 | 5.54 | 5.66 | 5.61 | 1.62% | 308,870 |
| Dec 11, 2025 | 5.58 | 5.71 | 5.56 | 5.57 | 5.52 | - | 210,927 |
| Dec 10, 2025 | 5.69 | 5.69 | 5.53 | 5.57 | 5.52 | -1.59% | 351,097 |
| Dec 9, 2025 | 5.74 | 5.85 | 5.66 | 5.66 | 5.61 | -1.22% | 184,954 |