Industrial Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	18.09	18.13	18.06	18.13	-	-0.06%	16,683,177
Apr 28, 2026	18.18	18.21	18.04	18.14	18.14	-0.17%	86,419,459
Apr 27, 2026	18.23	18.41	18.16	18.17	18.17	-0.06%	108,583,300
Apr 24, 2026	18.18	18.32	18.11	18.18	18.18	-0.11%	80,731,011
Apr 23, 2026	18.22	18.28	18.13	18.20	18.20	-0.11%	96,963,893
Apr 22, 2026	18.44	18.47	18.22	18.22	18.22	-1.09%	126,628,600
Apr 21, 2026	18.37	18.68	18.36	18.42	18.42	0.33%	105,943,300
Apr 20, 2026	18.42	18.46	18.34	18.36	18.36	-0.22%	100,867,700
Apr 17, 2026	18.60	18.61	18.40	18.40	18.40	-1.13%	83,107,167
Apr 16, 2026	18.69	18.79	18.57	18.61	18.61	-0.48%	55,861,983
Apr 15, 2026	18.58	18.75	18.57	18.70	18.70	0.70%	55,537,897
Apr 14, 2026	18.44	18.57	18.43	18.57	18.57	0.81%	48,202,480
Apr 13, 2026	18.51	18.52	18.37	18.42	18.42	-0.59%	50,247,990
Apr 10, 2026	18.61	18.65	18.53	18.53	18.53	-0.38%	60,252,420
Apr 9, 2026	18.73	18.78	18.56	18.60	18.60	-0.96%	51,041,106
Apr 8, 2026	18.67	18.83	18.60	18.78	18.78	1.35%	65,101,590
Apr 7, 2026	18.70	18.79	18.49	18.53	18.53	-0.86%	55,792,180
Apr 3, 2026	18.90	18.92	18.65	18.69	18.69	-1.11%	47,915,150
Apr 2, 2026	18.91	18.98	18.81	18.90	18.90	-0.05%	50,959,380
Apr 1, 2026	18.89	19.09	18.82	18.91	18.91	0.48%	74,201,530
Mar 31, 2026	18.72	18.96	18.69	18.82	18.82	0.70%	75,026,646
Mar 30, 2026	18.60	18.73	18.54	18.69	18.69	-0.05%	62,244,800
Mar 27, 2026	18.80	18.92	18.69	18.70	18.70	-0.95%	58,732,420
Mar 26, 2026	18.75	18.98	18.71	18.88	18.88	0.64%	58,122,160
Mar 25, 2026	18.78	18.79	18.58	18.76	18.76	0.21%	58,180,010
Mar 24, 2026	18.30	18.73	18.30	18.72	18.72	2.63%	81,747,870
Mar 23, 2026	18.65	18.66	18.14	18.24	18.24	-2.93%	109,236,900
Mar 20, 2026	18.85	18.96	18.76	18.79	18.79	-0.21%	66,428,250
Mar 19, 2026	18.89	19.00	18.81	18.83	18.83	-0.63%	65,973,860
Mar 18, 2026	19.00	19.05	18.84	18.95	18.95	-0.32%	63,523,200
Mar 17, 2026	18.84	19.07	18.80	19.01	19.01	0.96%	82,046,140
Mar 16, 2026	18.88	18.97	18.78	18.83	18.83	-	71,595,890
Mar 13, 2026	18.80	18.99	18.73	18.83	18.83	0.11%	66,844,630
Mar 12, 2026	18.68	18.83	18.66	18.81	18.81	0.53%	70,194,560
Mar 11, 2026	18.49	18.71	18.40	18.71	18.71	1.30%	74,255,820
Mar 10, 2026	18.32	18.52	18.30	18.47	18.47	0.93%	61,572,691
Mar 9, 2026	18.40	18.53	18.29	18.30	18.30	-1.19%	93,932,810
Mar 6, 2026	18.40	18.57	18.38	18.52	18.52	0.27%	58,880,320
Mar 5, 2026	18.16	18.48	18.15	18.47	18.47	1.82%	88,303,688
Mar 4, 2026	18.38	18.42	18.02	18.14	18.14	-1.63%	117,524,400
Mar 3, 2026	18.32	18.60	18.25	18.44	18.44	0.71%	120,307,000
Mar 2, 2026	18.26	18.42	18.21	18.31	18.31	-	85,283,540
Feb 27, 2026	18.24	18.45	18.24	18.31	18.31	0.33%	87,003,520
Feb 26, 2026	18.35	18.41	18.21	18.25	18.25	-0.27%	56,823,800
Feb 25, 2026	18.37	18.49	18.27	18.30	18.30	-0.27%	86,086,160
Feb 24, 2026	18.55	18.59	18.35	18.35	18.35	-0.76%	81,562,480
Feb 13, 2026	18.60	18.66	18.45	18.49	18.49	-0.54%	66,259,388
Feb 12, 2026	18.86	18.86	18.56	18.59	18.59	-1.43%	77,762,240
Feb 11, 2026	18.89	18.89	18.75	18.86	18.86	0.21%	52,058,900
Feb 10, 2026	18.88	18.96	18.80	18.82	18.82	-0.32%	51,870,600
Feb 9, 2026	18.85	18.97	18.76	18.88	18.88	0.16%	64,439,529
Feb 6, 2026	18.82	18.96	18.72	18.85	18.85	-2.73%	104,845,500
Feb 5, 2026	19.20	19.49	19.20	19.38	18.82	1.04%	119,848,229
Feb 4, 2026	18.87	19.22	18.83	19.18	18.62	1.54%	115,136,700
Feb 3, 2026	18.93	18.99	18.76	18.89	18.34	0.11%	101,047,200
Feb 2, 2026	18.72	19.20	18.72	18.87	18.32	0.91%	159,123,300
Jan 30, 2026	18.90	19.18	18.70	18.70	18.15	-1.01%	149,706,900
Jan 29, 2026	18.57	18.99	18.35	18.89	18.34	1.83%	239,284,000
Jan 28, 2026	18.81	18.89	18.51	18.55	18.01	-1.43%	204,522,700
Jan 27, 2026	18.90	19.10	18.77	18.82	18.27	-0.32%	137,878,500
Jan 26, 2026	19.11	19.17	18.87	18.88	18.33	-1.26%	212,426,600
Jan 23, 2026	19.37	19.56	19.01	19.12	18.56	-1.19%	170,954,700
Jan 22, 2026	19.67	19.84	19.32	19.35	18.79	-1.33%	145,943,300
Jan 21, 2026	20.13	20.27	19.58	19.61	19.04	-2.39%	148,401,500
Jan 20, 2026	20.08	20.17	19.92	20.09	19.50	0.05%	92,084,670
Jan 19, 2026	20.06	20.20	19.97	20.08	19.49	-	88,262,000
Jan 16, 2026	20.41	20.45	19.97	20.08	19.49	-1.18%	166,241,000
Jan 15, 2026	20.51	20.69	20.27	20.32	19.73	-0.93%	101,176,200
Jan 14, 2026	20.97	21.18	20.51	20.51	19.91	-2.38%	129,693,300
Jan 13, 2026	20.94	21.17	20.86	21.01	20.40	0.43%	67,149,000
Jan 12, 2026	20.81	21.01	20.68	20.92	20.31	0.38%	80,668,010
Jan 9, 2026	20.98	21.06	20.79	20.84	20.23	-0.38%	59,363,070
Jan 8, 2026	21.20	21.23	20.86	20.92	20.31	-1.51%	68,314,910
Jan 7, 2026	21.47	21.58	21.16	21.24	20.62	-1.03%	72,168,250
Jan 6, 2026	21.05	21.48	20.92	21.46	20.83	1.95%	98,048,600
Jan 5, 2026	21.09	21.17	20.94	21.05	20.44	-0.05%	68,192,100
Dec 31, 2025	21.13	21.18	21.03	21.06	20.45	-0.14%	51,630,330
Dec 30, 2025	21.35	21.42	21.07	21.09	20.48	-1.54%	67,534,390
Dec 29, 2025	21.16	21.46	21.08	21.42	20.80	1.32%	75,174,620
Dec 26, 2025	21.03	21.18	21.00	21.14	20.52	0.48%	50,287,930
Dec 25, 2025	21.03	21.24	21.02	21.04	20.43	0.05%	54,593,950
Dec 24, 2025	21.06	21.11	20.88	21.03	20.42	-0.14%	49,921,420
Dec 23, 2025	21.06	21.10	20.91	21.06	20.45	0.33%	44,745,040
Dec 22, 2025	21.10	21.23	20.96	20.99	20.38	-0.47%	62,654,940
Dec 19, 2025	20.90	21.18	20.81	21.09	20.48	0.72%	71,706,640
Dec 18, 2025	20.43	20.95	20.36	20.94	20.33	2.25%	67,001,450
Dec 17, 2025	20.41	20.62	20.23	20.48	19.88	0.29%	69,532,600
Dec 16, 2025	20.73	20.74	20.33	20.42	19.82	-1.30%	47,521,690
Dec 15, 2025	20.60	20.86	20.58	20.69	20.09	0.19%	50,677,180
Dec 12, 2025	20.40	20.65	20.32	20.65	20.05	1.13%	95,885,620
Dec 11, 2025	20.37	20.42	20.24	20.42	19.82	0.34%	63,022,360
Dec 10, 2025	20.68	20.71	20.26	20.35	19.76	-1.79%	71,614,860
Dec 9, 2025	20.92	20.95	20.65	20.72	20.12	-0.77%	61,457,590
Dec 8, 2025	20.80	21.04	20.76	20.88	20.27	0.38%	74,199,550
Dec 5, 2025	20.83	20.89	20.58	20.80	20.19	-0.34%	67,135,600
Dec 4, 2025	20.94	21.03	20.82	20.87	20.26	-0.33%	45,222,920
Dec 3, 2025	21.10	21.29	20.93	20.94	20.33	-0.99%	59,174,490
Dec 2, 2025	21.22	21.26	20.96	21.15	20.53	-0.05%	53,146,970
Dec 1, 2025	20.93	21.23	20.90	21.16	20.54	0.24%	77,359,670
Nov 28, 2025	21.34	21.36	21.10	21.11	20.49	-1.31%	56,706,300