5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-25.36%
3 MONTH PERFORMANCE
-34.01%
6 MONTH PERFORMANCE
-23.62%
YEAR-TO-DATE PERFORMANCE
-28.22%
1 YEAR PERFORMANCE
-35.31%
Industrial Logistics Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.75 | $2.62 (-4.73%) | $2.76 | $2.49 | 473,290 | $172.49 M |
| 04/29/2025 | $2.64 | $2.62 (-0.76%) | $2.67 | $2.61 | 124,800 | $172.49 M |
| 04/28/2025 | $2.63 | $2.66 (1.14%) | $2.71 | $2.61 | 223,818 | $175.12 M |
| 04/25/2025 | $2.69 | $2.64 (-1.86%) | $2.69 | $2.61 | 115,100 | $173.54 M |
| 04/24/2025 | $2.68 | $2.70 (0.75%) | $2.73 | $2.64 | 164,800 | $177.48 M |
| 04/23/2025 | $2.72 | $2.68 (-1.47%) | $2.82 | $2.67 | 320,900 | $176.16 M |
| 04/22/2025 | $2.63 | $2.62 (-0.38%) | $2.74 | $2.58 | 313,628 | $172.22 M |
| 04/21/2025 | $2.56 | $2.60 (1.56%) | $2.63 | $2.47 | 324,523 | $170.91 M |
| 04/17/2025 | $2.62 | $2.61 (-0.38%) | $2.68 | $2.59 | 294,835 | $171.56 M |
| 04/16/2025 | $2.57 | $2.63 (2.33%) | $2.65 | $2.50 | 365,100 | $172.88 M |
| 04/15/2025 | $2.66 | $2.57 (-3.38%) | $2.71 | $2.53 | 528,200 | $168.93 M |
| 04/14/2025 | $2.58 | $2.68 (3.88%) | $2.69 | $2.54 | 293,116 | $176.16 M |
| 04/11/2025 | $2.71 | $2.51 (-7.38%) | $2.71 | $2.45 | 453,200 | $164.99 M |
| 04/10/2025 | $2.89 | $2.73 (-5.54%) | $2.89 | $2.67 | 956,567 | $179.45 M |
| 04/09/2025 | $2.82 | $2.98 (5.67%) | $3.00 | $2.64 | 1.17 M | $195.88 M |
| 04/08/2025 | $3.03 | $2.80 (-7.59%) | $3.03 | $2.78 | 525,007 | $184.05 M |
| 04/07/2025 | $3.05 | $2.94 (-3.61%) | $3.16 | $2.82 | 1.03 M | $193.26 M |
| 04/04/2025 | $3.12 | $3.16 (1.28%) | $3.25 | $2.96 | 534,707 | $207.72 M |
| 04/03/2025 | $3.37 | $3.20 (-5.04%) | $3.39 | $3.18 | 345,720 | $210.35 M |
| 04/02/2025 | $3.48 | $3.46 (-0.57%) | $3.50 | $3.39 | 281,504 | $227.44 M |
| 04/01/2025 | $3.46 | $3.51 (1.45%) | $3.58 | $3.40 | 617,205 | $230.72 M |
| 03/31/2025 | $3.44 | $3.44 (0%) | $3.52 | $3.43 | 288,732 | $226.12 M |
| 03/28/2025 | $3.57 | $3.49 (-2.24%) | $3.57 | $3.47 | 147,400 | $229.41 M |
| 03/27/2025 | $3.55 | $3.55 (0%) | $3.61 | $3.49 | 128,500 | $233.35 M |
| 03/26/2025 | $3.47 | $3.55 (2.31%) | $3.59 | $3.47 | 248,900 | $233.35 M |
| 03/25/2025 | $3.64 | $3.49 (-4.12%) | $3.64 | $3.46 | 225,004 | $229.41 M |
| 03/24/2025 | $3.48 | $3.64 (4.6%) | $3.66 | $3.43 | 276,916 | $239.27 M |
| 03/21/2025 | $3.48 | $3.44 (-1.15%) | $3.50 | $3.33 | 1.50 M | $226.12 M |
| 03/20/2025 | $3.55 | $3.52 (-0.85%) | $3.61 | $3.50 | 152,700 | $231.38 M |
| 03/19/2025 | $3.45 | $3.59 (4.06%) | $3.60 | $3.45 | 364,800 | $235.98 M |
| 03/18/2025 | $3.59 | $3.42 (-4.74%) | $3.65 | $3.40 | 423,312 | $224.81 M |
| 03/17/2025 | $3.50 | $3.59 (2.57%) | $3.61 | $3.50 | 221,700 | $235.98 M |
| 03/14/2025 | $3.41 | $3.49 (2.35%) | $3.50 | $3.35 | 181,300 | $229.41 M |
| 03/13/2025 | $3.47 | $3.39 (-2.31%) | $3.47 | $3.39 | 254,841 | $222.83 M |
| 03/12/2025 | $3.44 | $3.47 (0.87%) | $3.50 | $3.24 | 539,000 | $228.09 M |
| 03/11/2025 | $3.62 | $3.44 (-4.97%) | $3.62 | $3.35 | 443,514 | $226.12 M |
| 03/10/2025 | $3.77 | $3.59 (-4.77%) | $3.90 | $3.58 | 228,301 | $235.98 M |
| 03/07/2025 | $3.94 | $3.80 (-3.55%) | $3.95 | $3.77 | 234,200 | $249.79 M |
| 03/06/2025 | $3.86 | $3.92 (1.55%) | $3.97 | $3.78 | 153,600 | $257.67 M |
| 03/05/2025 | $3.93 | $3.89 (-1.02%) | $3.96 | $3.82 | 373,842 | $255.70 M |
| 03/04/2025 | $3.89 | $3.94 (1.29%) | $3.98 | $3.85 | 230,829 | $258.99 M |
| 03/03/2025 | $3.94 | $3.93 (-0.25%) | $4.05 | $3.90 | 337,500 | $258.33 M |
| 02/28/2025 | $3.91 | $3.94 (0.77%) | $3.95 | $3.89 | 226,129 | $258.99 M |
| 02/27/2025 | $3.86 | $3.89 (0.78%) | $3.95 | $3.85 | 124,800 | $255.70 M |
| 02/26/2025 | $3.85 | $3.87 (0.52%) | $3.89 | $3.75 | 308,018 | $254.39 M |
| 02/25/2025 | $3.90 | $3.87 (-0.77%) | $3.99 | $3.87 | 288,000 | $254.39 M |
| 02/24/2025 | $3.83 | $3.87 (1.04%) | $3.89 | $3.77 | 273,341 | $254.39 M |
| 02/21/2025 | $4.02 | $3.81 (-5.22%) | $4.04 | $3.78 | 334,811 | $250.44 M |
| 02/20/2025 | $3.88 | $3.97 (2.32%) | $4.04 | $3.82 | 152,006 | $260.96 M |
| 02/19/2025 | $3.96 | $3.87 (-2.27%) | $4.08 | $3.85 | 227,126 | $254.39 M |
| 02/18/2025 | $4.02 | $3.97 (-1.24%) | $4.02 | $3.95 | 137,007 | $260.96 M |
| 02/14/2025 | $4.03 | $4.01 (-0.5%) | $4.12 | $4.01 | 102,600 | $263.59 M |
| 02/13/2025 | $4.00 | $4.05 (1.25%) | $4.08 | $3.98 | 158,240 | $266.22 M |
| 02/12/2025 | $3.96 | $3.98 (0.51%) | $4.02 | $3.91 | 147,900 | $261.62 M |
| 02/11/2025 | $3.86 | $4.04 (4.66%) | $4.08 | $3.84 | 165,600 | $265.56 M |
| 02/10/2025 | $3.92 | $3.91 (-0.26%) | $3.95 | $3.88 | 112,500 | $257.02 M |
| 02/07/2025 | $3.89 | $3.92 (0.77%) | $3.93 | $3.85 | 158,600 | $257.67 M |
| 02/06/2025 | $3.95 | $3.90 (-1.27%) | $3.96 | $3.86 | 85,700 | $256.36 M |
| 02/05/2025 | $3.88 | $3.93 (1.29%) | $3.96 | $3.87 | 124,331 | $258.33 M |
| 02/04/2025 | $3.81 | $3.86 (1.31%) | $3.88 | $3.73 | 171,156 | $253.73 M |
| 02/03/2025 | $3.90 | $3.83 (-1.79%) | $3.91 | $3.71 | 1.49 M | $251.76 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.
