5 DAY PERFORMANCE
+5.68%
1 MONTH PERFORMANCE
+1.76%
3 MONTH PERFORMANCE
+14.26%
6 MONTH PERFORMANCE
-2.70%
YEAR-TO-DATE PERFORMANCE
+4.15%
1 YEAR PERFORMANCE
+45.34%
Industrial Logistics Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.13 | $5.77 (12.48%) | $6.00 | $5.13 | 487.57 K | $380.85 M |
| 02/18/2026 | $5.44 | $5.55 (2.02%) | $5.63 | $5.44 | 227.54 K | $366.33 M |
| 02/17/2026 | $5.44 | $5.52 (1.47%) | $5.59 | $5.38 | 152.40 K | $364.35 M |
| 02/13/2026 | $5.40 | $5.46 (1.11%) | $5.55 | $5.34 | 249.80 K | $360.85 M |
| 02/12/2026 | $5.55 | $5.39 (-2.88%) | $5.63 | $5.24 | 304.10 K | $356.22 M |
| 02/11/2026 | $5.60 | $5.46 (-2.5%) | $5.60 | $5.45 | 201.13 K | $360.85 M |
| 02/10/2026 | $5.54 | $5.57 (0.54%) | $5.61 | $5.53 | 125.70 K | $368.12 M |
| 02/09/2026 | $5.59 | $5.55 (-0.72%) | $5.59 | $5.41 | 170.00 K | $366.79 M |
| 02/06/2026 | $5.48 | $5.59 (2.01%) | $5.61 | $5.47 | 375.46 K | $369.44 M |
| 02/05/2026 | $5.30 | $5.41 (2.08%) | $5.43 | $5.20 | 358.40 K | $357.54 M |
| 02/04/2026 | $5.37 | $5.32 (-0.93%) | $5.43 | $5.29 | 276.00 K | $351.59 M |
| 02/03/2026 | $5.32 | $5.37 (0.94%) | $5.42 | $5.20 | 324.10 K | $354.90 M |
| 02/02/2026 | $5.37 | $5.33 (-0.74%) | $5.42 | $5.30 | 218.80 K | $352.25 M |
| 01/30/2026 | $5.29 | $5.33 (0.76%) | $5.35 | $5.20 | 293.80 K | $352.25 M |
| 01/29/2026 | $5.26 | $5.35 (1.71%) | $5.35 | $5.21 | 226.70 K | $353.58 M |
| 01/28/2026 | $5.35 | $5.22 (-2.43%) | $5.46 | $5.19 | 257.81 K | $344.98 M |
| 01/27/2026 | $5.36 | $5.34 (-0.37%) | $5.39 | $5.28 | 258.20 K | $352.92 M |
| 01/26/2026 | $5.50 | $5.39 (-2%) | $5.51 | $5.26 | 519.30 K | $356.22 M |
| 01/23/2026 | $5.73 | $5.59 (-2.44%) | $5.73 | $5.58 | 450.52 K | $369.44 M |
| 01/22/2026 | $5.99 | $5.76 (-3.84%) | $6.01 | $5.71 | 250.81 K | $380.67 M |
| 01/21/2026 | $5.77 | $5.95 (3.12%) | $5.97 | $5.75 | 431.70 K | $393.23 M |
| 01/20/2026 | $5.83 | $5.67 (-2.74%) | $5.84 | $5.61 | 235.10 K | $374.72 M |
| 01/16/2026 | $5.96 | $5.96 (0%) | $6.03 | $5.90 | 351.41 K | $393.89 M |
| 01/15/2026 | $6.01 | $6.03 (0.33%) | $6.15 | $5.99 | 213.44 K | $398.52 M |
| 01/14/2026 | $6.00 | $6.00 (0%) | $6.09 | $5.93 | 199.13 K | $396.53 M |
| 01/13/2026 | $5.89 | $6.00 (1.87%) | $6.09 | $5.89 | 270.90 K | $396.53 M |
| 01/12/2026 | $6.28 | $5.89 (-6.21%) | $6.37 | $5.81 | 423.00 K | $389.26 M |
| 01/09/2026 | $6.07 | $6.28 (3.46%) | $6.45 | $6.03 | 536.33 K | $415.04 M |
| 01/08/2026 | $5.72 | $6.02 (5.24%) | $6.13 | $5.71 | 396.90 K | $397.86 M |
| 01/07/2026 | $5.95 | $5.75 (-3.36%) | $5.97 | $5.65 | 458.20 K | $380.01 M |
| 01/06/2026 | $5.60 | $5.93 (5.89%) | $5.99 | $5.57 | 692.33 K | $391.91 M |
| 01/05/2026 | $5.51 | $5.57 (1.09%) | $5.58 | $5.47 | 439.80 K | $368.12 M |
| 01/02/2026 | $5.57 | $5.53 (-0.72%) | $5.58 | $5.48 | 405.31 K | $365.47 M |
| 12/31/2025 | $5.55 | $5.54 (-0.18%) | $5.57 | $5.45 | 841.94 K | $366.13 M |
| 12/30/2025 | $5.52 | $5.53 (0.18%) | $5.55 | $5.47 | 250.90 K | $365.47 M |
| 12/29/2025 | $5.45 | $5.50 (0.92%) | $5.53 | $5.41 | 345.05 K | $363.49 M |
| 12/26/2025 | $5.39 | $5.51 (2.23%) | $5.53 | $5.30 | 281.00 K | $364.15 M |
| 12/24/2025 | $5.36 | $5.47 (2.05%) | $5.49 | $5.35 | 257.70 K | $361.51 M |
| 12/23/2025 | $5.41 | $5.46 (0.92%) | $5.48 | $5.36 | 371.40 K | $360.85 M |
| 12/22/2025 | $5.64 | $5.43 (-3.72%) | $5.64 | $5.43 | 395.30 K | $358.86 M |
| 12/19/2025 | $5.76 | $5.44 (-5.56%) | $5.76 | $5.43 | 625.74 K | $359.52 M |
| 12/18/2025 | $5.49 | $5.77 (5.1%) | $5.77 | $5.48 | 748.16 K | $381.33 M |
| 12/17/2025 | $5.54 | $5.49 (-0.9%) | $5.59 | $5.44 | 201.14 K | $362.83 M |
| 12/16/2025 | $5.67 | $5.54 (-2.29%) | $5.73 | $5.53 | 345.13 K | $366.13 M |
| 12/15/2025 | $5.67 | $5.67 (0%) | $5.78 | $5.64 | 253.90 K | $374.72 M |
| 12/12/2025 | $5.55 | $5.66 (1.98%) | $5.67 | $5.54 | 308.90 K | $374.06 M |
| 12/11/2025 | $5.58 | $5.57 (-0.18%) | $5.71 | $5.56 | 210.93 K | $368.12 M |
| 12/10/2025 | $5.69 | $5.57 (-2.11%) | $5.69 | $5.53 | 351.10 K | $368.12 M |
| 12/09/2025 | $5.74 | $5.66 (-1.39%) | $5.85 | $5.66 | 185.00 K | $374.06 M |
| 12/08/2025 | $5.82 | $5.73 (-1.55%) | $5.87 | $5.70 | 386.90 K | $378.69 M |
| 12/05/2025 | $5.77 | $5.81 (0.69%) | $5.91 | $5.76 | 269.30 K | $383.98 M |
| 12/04/2025 | $5.81 | $5.76 (-0.86%) | $5.84 | $5.73 | 265.20 K | $380.67 M |
| 12/03/2025 | $5.62 | $5.82 (3.56%) | $5.90 | $5.55 | 277.60 K | $384.64 M |
| 12/02/2025 | $5.61 | $5.56 (-0.89%) | $5.62 | $5.51 | 256.41 K | $367.45 M |
| 12/01/2025 | $5.53 | $5.59 (1.08%) | $5.68 | $5.46 | 488.52 K | $369.44 M |
| 11/28/2025 | $5.50 | $5.54 (0.73%) | $5.56 | $5.47 | 191.65 K | $366.13 M |
| 11/26/2025 | $5.47 | $5.52 (0.91%) | $5.59 | $5.43 | 695.04 K | $364.81 M |
| 11/25/2025 | $5.40 | $5.48 (1.48%) | $5.48 | $5.32 | 310.73 K | $362.17 M |
| 11/24/2025 | $5.26 | $5.39 (2.47%) | $5.39 | $5.25 | 165.70 K | $356.22 M |
| 11/21/2025 | $5.03 | $5.28 (4.97%) | $5.31 | $5.03 | 254.40 K | $348.95 M |
| 11/20/2025 | $5.34 | $5.05 (-5.43%) | $5.37 | $5.01 | 235.14 K | $333.75 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
