5 DAY PERFORMANCE
+4.59%
1 MONTH PERFORMANCE
+16.88%
3 MONTH PERFORMANCE
+104.10%
6 MONTH PERFORMANCE
+47.04%
YEAR-TO-DATE PERFORMANCE
+49.86%
1 YEAR PERFORMANCE
+7.47%
Industrial Logistics Properties Trust Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $5.44 | $5.46 (0.37%) | $5.51 | $5.24 | 389.97 K | $359.45 M |
07/22/2025 | $5.36 | $5.42 (1.12%) | $5.50 | $5.33 | 427.20 K | $356.82 M |
07/21/2025 | $5.18 | $5.31 (2.51%) | $5.32 | $5.11 | 729.50 K | $349.58 M |
07/18/2025 | $5.58 | $5.23 (-6.27%) | $5.58 | $5.17 | 554.20 K | $344.31 M |
07/17/2025 | $5.60 | $5.50 (-1.79%) | $5.82 | $5.50 | 509.40 K | $362.09 M |
07/16/2025 | $5.81 | $5.72 (-1.55%) | $5.96 | $5.66 | 547.67 K | $376.57 M |
07/15/2025 | $5.97 | $5.92 (-0.84%) | $6.07 | $5.80 | 750.61 K | $389.74 M |
07/14/2025 | $5.55 | $5.99 (7.93%) | $6.01 | $5.55 | 1.11 M | $394.35 M |
07/11/2025 | $5.43 | $5.52 (1.66%) | $5.58 | $5.14 | 1.21 M | $363.40 M |
07/10/2025 | $4.87 | $5.39 (10.68%) | $5.41 | $4.78 | 1.30 M | $354.85 M |
07/09/2025 | $4.61 | $4.70 (1.95%) | $4.75 | $4.57 | 550.76 K | $309.42 M |
07/08/2025 | $4.57 | $4.59 (0.44%) | $4.77 | $4.56 | 680.61 K | $302.18 M |
07/07/2025 | $4.62 | $4.53 (-1.95%) | $4.64 | $4.50 | 422.50 K | $298.23 M |
07/03/2025 | $4.61 | $4.66 (1.08%) | $4.71 | $4.61 | 174.10 K | $306.79 M |
07/02/2025 | $4.60 | $4.61 (0.22%) | $4.70 | $4.57 | 418.08 K | $303.49 M |
07/01/2025 | $4.55 | $4.61 (1.32%) | $4.68 | $4.50 | 318.60 K | $303.49 M |
06/30/2025 | $4.67 | $4.55 (-2.57%) | $4.71 | $4.52 | 398.65 K | $299.54 M |
06/27/2025 | $4.55 | $4.63 (1.76%) | $4.66 | $4.53 | 1.61 M | $304.81 M |
06/26/2025 | $4.51 | $4.54 (0.67%) | $4.57 | $4.43 | 367.01 K | $298.89 M |
06/25/2025 | $4.58 | $4.49 (-1.97%) | $4.63 | $4.48 | 411.10 K | $295.59 M |
06/24/2025 | $4.72 | $4.59 (-2.75%) | $4.74 | $4.58 | 238.81 K | $302.18 M |
06/23/2025 | $4.69 | $4.68 (-0.21%) | $4.77 | $4.56 | 375.53 K | $308.10 M |
06/20/2025 | $4.80 | $4.70 (-2.08%) | $4.87 | $4.62 | 738.73 K | $309.42 M |
06/18/2025 | $4.50 | $4.74 (5.33%) | $4.83 | $4.33 | 487.60 K | $312.05 M |
06/17/2025 | $4.34 | $4.52 (4.15%) | $4.75 | $4.29 | 1.51 M | $297.57 M |
06/16/2025 | $3.53 | $4.37 (23.8%) | $4.45 | $3.50 | 2.11 M | $287.69 M |
06/13/2025 | $3.52 | $3.41 (-3.12%) | $3.53 | $3.35 | 498.00 K | $224.49 M |
06/12/2025 | $3.50 | $3.58 (2.29%) | $3.64 | $3.50 | 290.50 K | $235.69 M |
06/11/2025 | $3.54 | $3.56 (0.56%) | $3.61 | $3.48 | 356.10 K | $234.37 M |
06/10/2025 | $3.42 | $3.51 (2.63%) | $3.52 | $3.41 | 180.90 K | $231.08 M |
06/09/2025 | $3.34 | $3.40 (1.8%) | $3.41 | $3.24 | 178.53 K | $223.84 M |
06/06/2025 | $3.32 | $3.29 (-0.9%) | $3.35 | $3.28 | 129.04 K | $216.59 M |
06/05/2025 | $3.30 | $3.25 (-1.52%) | $3.33 | $3.24 | 164.20 K | $213.96 M |
06/04/2025 | $3.44 | $3.31 (-3.78%) | $3.44 | $3.29 | 233.06 K | $217.91 M |
06/03/2025 | $3.27 | $3.42 (4.59%) | $3.47 | $3.24 | 214.23 K | $225.15 M |
06/02/2025 | $3.28 | $3.25 (-0.91%) | $3.32 | $3.18 | 284.82 K | $213.96 M |
05/30/2025 | $3.31 | $3.29 (-0.6%) | $3.34 | $3.25 | 212.83 K | $216.59 M |
05/29/2025 | $3.29 | $3.33 (1.22%) | $3.41 | $3.29 | 229.20 K | $219.23 M |
05/28/2025 | $3.30 | $3.29 (-0.3%) | $3.35 | $3.25 | 238.65 K | $216.59 M |
05/27/2025 | $3.14 | $3.30 (5.1%) | $3.32 | $3.13 | 301.00 K | $217.25 M |
05/23/2025 | $3.04 | $3.08 (1.32%) | $3.13 | $3.03 | 259.85 K | $202.77 M |
05/22/2025 | $3.10 | $3.10 (0%) | $3.12 | $3.01 | 498.10 K | $204.09 M |
05/21/2025 | $3.41 | $3.10 (-9.09%) | $3.44 | $3.09 | 300.10 K | $204.09 M |
05/20/2025 | $3.44 | $3.48 (1.16%) | $3.64 | $3.41 | 949.04 K | $229.10 M |
05/19/2025 | $3.40 | $3.45 (1.47%) | $3.50 | $3.38 | 604.90 K | $227.13 M |
05/16/2025 | $3.26 | $3.46 (6.13%) | $3.47 | $3.25 | 700.32 K | $227.79 M |
05/15/2025 | $3.26 | $3.27 (0.31%) | $3.28 | $3.22 | 147.10 K | $215.28 M |
05/14/2025 | $3.15 | $3.24 (2.86%) | $3.27 | $3.10 | 361.50 K | $213.30 M |
05/13/2025 | $3.29 | $3.15 (-4.26%) | $3.29 | $3.14 | 257.63 K | $207.38 M |
05/12/2025 | $3.22 | $3.25 (0.93%) | $3.36 | $3.19 | 334.62 K | $213.96 M |
05/09/2025 | $3.16 | $3.15 (-0.32%) | $3.20 | $3.13 | 178.20 K | $207.38 M |
05/08/2025 | $2.95 | $3.09 (4.75%) | $3.14 | $2.94 | 400.40 K | $203.43 M |
05/07/2025 | $2.88 | $2.92 (1.39%) | $2.95 | $2.84 | 335.11 K | $192.24 M |
05/06/2025 | $2.82 | $2.88 (2.13%) | $2.91 | $2.77 | 193.75 K | $189.60 M |
05/05/2025 | $3.08 | $2.87 (-6.82%) | $3.13 | $2.86 | 343.51 K | $188.94 M |
05/02/2025 | $2.78 | $3.07 (10.43%) | $3.15 | $2.78 | 591.70 K | $202.11 M |
05/01/2025 | $2.61 | $2.76 (5.75%) | $2.83 | $2.51 | 380.24 K | $181.70 M |
04/30/2025 | $2.75 | $2.62 (-4.73%) | $2.76 | $2.49 | 473.38 K | $172.49 M |
04/29/2025 | $2.64 | $2.62 (-0.76%) | $2.67 | $2.61 | 124.80 K | $172.49 M |
04/28/2025 | $2.63 | $2.66 (1.14%) | $2.71 | $2.61 | 223.82 K | $175.12 M |
04/25/2025 | $2.69 | $2.64 (-1.86%) | $2.69 | $2.61 | 115.10 K | $173.54 M |
04/24/2025 | $2.68 | $2.70 (0.75%) | $2.73 | $2.64 | 164.80 K | $177.48 M |
04/23/2025 | $2.72 | $2.68 (-1.47%) | $2.82 | $2.67 | 320.90 K | $176.16 M |