Skip to main content
logo
Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
8.99
+0.40 (4.72%)
Jul 21, 2026, 12:54 PM EDT - Market open

ILPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20268.768.768.568.588.58-2.05%321,124
Jul 17, 20268.929.048.828.868.76-1.23%481,347
Jul 16, 20268.789.098.768.978.871.13%739,046
Jul 15, 20268.919.078.788.878.77-0.67%298,570
Jul 14, 20268.878.958.818.938.832.41%409,014
Jul 13, 20268.979.048.728.728.62-3.11%445,593
Jul 10, 20268.989.018.849.008.900.67%233,710
Jul 9, 20268.879.318.718.948.844.32%553,221
Jul 8, 20268.598.678.438.578.47-0.58%520,844
Jul 7, 20268.738.898.618.628.52-1.03%376,670
Jul 6, 20268.748.948.638.718.61-2.68%373,818
Jul 2, 20269.129.188.928.958.85-0.56%341,968
Jul 1, 20268.899.228.789.008.901.47%546,329
Jun 30, 20269.299.358.868.878.77-5.24%500,054
Jun 29, 20269.369.379.059.369.250.86%611,515
Jun 26, 20268.819.358.789.289.185.69%2,194,785
Jun 25, 20268.748.848.398.788.680.92%399,076
Jun 24, 20268.768.788.588.708.600.23%384,448
Jun 23, 20268.318.748.198.688.583.70%626,864
Jun 22, 20268.158.388.078.378.283.33%420,189
Jun 18, 20268.488.548.078.108.01-2.64%1,161,514
Jun 17, 20268.628.708.198.328.23-3.82%495,027
Jun 16, 20268.949.148.648.658.55-2.92%358,236
Jun 15, 20269.099.148.878.918.81-1.00%433,420
Jun 12, 20269.109.178.929.008.90-0.11%901,247
Jun 11, 20268.749.028.629.018.914.04%726,435
Jun 10, 20268.829.008.638.668.56-1.48%361,564
Jun 9, 20268.628.858.618.798.693.17%440,540
Jun 8, 20268.738.758.478.528.42-1.05%268,189
Jun 5, 20268.758.818.598.618.51-2.60%396,690
Jun 4, 20268.738.858.638.848.741.73%482,437
Jun 3, 20268.898.978.678.698.59-2.25%355,114
Jun 2, 20268.708.918.668.898.791.72%388,178
Jun 1, 20268.978.978.588.748.64-2.56%800,463
May 29, 20268.899.158.708.978.870.79%3,690,529
May 28, 20268.839.038.818.908.802.42%679,385
May 27, 20268.768.868.608.698.59-0.34%456,031
May 26, 20268.668.758.508.728.621.57%397,504
May 22, 20268.748.888.548.598.49-1.09%438,549
May 21, 20268.528.898.488.688.582.36%493,792
May 20, 20268.288.678.268.488.382.66%659,551
May 19, 20268.128.328.008.268.171.98%325,751
May 18, 20267.918.137.798.108.013.05%403,647
May 15, 20267.917.997.657.867.77-1.13%375,874
May 14, 20267.797.997.667.957.863.52%415,343
May 13, 20267.687.787.587.687.59-326,211
May 12, 20267.677.797.637.687.59-0.65%246,943
May 11, 20268.168.307.707.737.64-5.15%315,815
May 8, 20267.878.167.858.158.063.03%370,920
May 7, 20267.908.077.847.917.820.64%304,712