Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
5.81
+0.05 (0.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.77 | 5.91 | 5.76 | 5.81 | 5.81 | 0.87% | 269,268 |
| Dec 4, 2025 | 5.81 | 5.84 | 5.73 | 5.76 | 5.76 | -1.03% | 265,160 |
| Dec 3, 2025 | 5.62 | 5.90 | 5.55 | 5.82 | 5.82 | 4.68% | 276,570 |
| Dec 2, 2025 | 5.61 | 5.62 | 5.51 | 5.56 | 5.56 | -0.54% | 256,405 |
| Dec 1, 2025 | 5.53 | 5.68 | 5.46 | 5.59 | 5.59 | 0.90% | 488,522 |
| Nov 28, 2025 | 5.50 | 5.56 | 5.47 | 5.54 | 5.54 | 0.36% | 191,647 |
| Nov 26, 2025 | 5.47 | 5.59 | 5.43 | 5.52 | 5.52 | 0.73% | 694,936 |
| Nov 25, 2025 | 5.40 | 5.48 | 5.32 | 5.48 | 5.48 | 1.67% | 260,391 |
| Nov 24, 2025 | 5.26 | 5.39 | 5.25 | 5.39 | 5.39 | 2.08% | 165,692 |
| Nov 21, 2025 | 5.03 | 5.31 | 5.03 | 5.28 | 5.28 | 4.55% | 254,380 |
| Nov 20, 2025 | 5.34 | 5.37 | 5.01 | 5.05 | 5.05 | -3.26% | 235,142 |
| Nov 19, 2025 | 5.38 | 5.41 | 5.19 | 5.22 | 5.22 | -3.33% | 238,089 |
| Nov 18, 2025 | 5.34 | 5.40 | 5.20 | 5.40 | 5.40 | 1.12% | 225,053 |
| Nov 17, 2025 | 5.69 | 5.69 | 5.25 | 5.34 | 5.34 | -5.49% | 321,557 |
| Nov 14, 2025 | 5.53 | 5.65 | 5.46 | 5.65 | 5.65 | 2.17% | 164,576 |
| Nov 13, 2025 | 5.61 | 5.71 | 5.49 | 5.53 | 5.53 | -1.78% | 193,246 |
| Nov 12, 2025 | 5.55 | 5.64 | 5.55 | 5.63 | 5.63 | 1.62% | 146,284 |
| Nov 11, 2025 | 5.60 | 5.60 | 5.50 | 5.54 | 5.54 | -0.36% | 128,145 |
| Nov 10, 2025 | 5.52 | 5.63 | 5.49 | 5.56 | 5.56 | 0.72% | 237,819 |
| Nov 7, 2025 | 5.37 | 5.53 | 5.31 | 5.52 | 5.52 | 2.22% | 206,638 |
| Nov 6, 2025 | 5.42 | 5.50 | 5.37 | 5.40 | 5.40 | -0.37% | 187,350 |
| Nov 5, 2025 | 5.28 | 5.52 | 5.27 | 5.42 | 5.42 | 2.85% | 236,560 |
| Nov 4, 2025 | 5.36 | 5.38 | 5.21 | 5.27 | 5.27 | -1.68% | 234,047 |
| Nov 3, 2025 | 5.24 | 5.42 | 5.24 | 5.36 | 5.36 | 1.52% | 281,978 |
| Oct 31, 2025 | 5.22 | 5.31 | 5.17 | 5.28 | 5.28 | 0.38% | 372,365 |
| Oct 30, 2025 | 5.25 | 5.37 | 5.21 | 5.26 | 5.26 | - | 295,396 |
| Oct 29, 2025 | 5.62 | 5.62 | 4.92 | 5.26 | 5.26 | -9.31% | 570,396 |
| Oct 28, 2025 | 5.83 | 5.90 | 5.76 | 5.80 | 5.80 | -1.19% | 312,534 |
| Oct 27, 2025 | 5.98 | 5.99 | 5.84 | 5.87 | 5.87 | -2.65% | 172,489 |
| Oct 24, 2025 | 6.01 | 6.08 | 5.95 | 6.03 | 5.98 | 1.52% | 202,478 |
| Oct 23, 2025 | 6.00 | 6.06 | 5.80 | 5.94 | 5.89 | -1.33% | 173,458 |
| Oct 22, 2025 | 5.77 | 6.03 | 5.77 | 6.02 | 5.97 | 4.33% | 246,445 |
| Oct 21, 2025 | 5.67 | 5.84 | 5.64 | 5.77 | 5.72 | 2.30% | 230,069 |
| Oct 20, 2025 | 5.61 | 5.66 | 5.48 | 5.64 | 5.59 | 2.17% | 194,161 |
| Oct 17, 2025 | 5.45 | 5.59 | 5.42 | 5.52 | 5.47 | 0.36% | 189,032 |
| Oct 16, 2025 | 5.47 | 5.59 | 5.44 | 5.50 | 5.45 | 0.73% | 283,165 |
| Oct 15, 2025 | 5.35 | 5.49 | 5.33 | 5.46 | 5.41 | 3.02% | 206,145 |
| Oct 14, 2025 | 5.12 | 5.32 | 5.07 | 5.30 | 5.26 | 2.32% | 411,585 |
| Oct 13, 2025 | 5.31 | 5.31 | 5.14 | 5.18 | 5.14 | -0.96% | 245,821 |
| Oct 10, 2025 | 5.41 | 5.51 | 5.23 | 5.23 | 5.19 | -3.51% | 243,211 |
| Oct 9, 2025 | 5.45 | 5.47 | 5.29 | 5.42 | 5.38 | -1.09% | 250,509 |
| Oct 8, 2025 | 5.59 | 5.59 | 5.46 | 5.48 | 5.43 | -1.62% | 162,647 |
| Oct 7, 2025 | 5.59 | 5.67 | 5.53 | 5.57 | 5.52 | 0.54% | 268,392 |
| Oct 6, 2025 | 5.67 | 5.68 | 5.53 | 5.54 | 5.49 | -0.89% | 249,021 |
| Oct 3, 2025 | 5.60 | 5.75 | 5.55 | 5.59 | 5.54 | - | 198,246 |
| Oct 2, 2025 | 5.52 | 5.60 | 5.47 | 5.59 | 5.54 | 0.72% | 278,978 |
| Oct 1, 2025 | 5.78 | 5.82 | 5.53 | 5.55 | 5.50 | -4.80% | 405,658 |
| Sep 30, 2025 | 5.86 | 5.92 | 5.71 | 5.83 | 5.78 | -1.02% | 999,034 |
| Sep 29, 2025 | 5.99 | 6.00 | 5.79 | 5.89 | 5.84 | -1.17% | 412,068 |
| Sep 26, 2025 | 6.05 | 6.33 | 5.94 | 5.96 | 5.91 | -1.16% | 285,637 |
| Sep 25, 2025 | 6.09 | 6.17 | 6.00 | 6.03 | 5.98 | -1.79% | 301,312 |
| Sep 24, 2025 | 6.22 | 6.34 | 6.13 | 6.14 | 6.09 | 0.33% | 336,189 |
| Sep 23, 2025 | 6.21 | 6.25 | 6.08 | 6.12 | 6.07 | -1.45% | 308,136 |
| Sep 22, 2025 | 6.19 | 6.27 | 6.13 | 6.21 | 6.16 | - | 275,421 |
| Sep 19, 2025 | 6.47 | 6.49 | 6.15 | 6.21 | 6.16 | -3.72% | 800,591 |
| Sep 18, 2025 | 6.39 | 6.53 | 6.35 | 6.45 | 6.40 | 1.26% | 381,009 |
| Sep 17, 2025 | 6.35 | 6.57 | 6.28 | 6.37 | 6.32 | 0.31% | 368,777 |
| Sep 16, 2025 | 6.28 | 6.43 | 6.21 | 6.35 | 6.30 | 1.28% | 274,216 |
| Sep 15, 2025 | 6.40 | 6.46 | 6.27 | 6.27 | 6.22 | -1.88% | 351,490 |
| Sep 12, 2025 | 6.27 | 6.52 | 6.20 | 6.39 | 6.34 | 1.75% | 345,943 |
| Sep 11, 2025 | 6.26 | 6.37 | 6.19 | 6.28 | 6.23 | 0.32% | 257,688 |
| Sep 10, 2025 | 6.17 | 6.27 | 6.10 | 6.26 | 6.21 | 1.79% | 221,507 |
| Sep 9, 2025 | 6.12 | 6.17 | 6.06 | 6.15 | 6.10 | 0.33% | 313,181 |
| Sep 8, 2025 | 6.14 | 6.17 | 6.04 | 6.13 | 6.08 | -0.16% | 221,435 |
| Sep 5, 2025 | 6.25 | 6.27 | 5.99 | 6.14 | 6.09 | -0.32% | 360,812 |
| Sep 4, 2025 | 5.87 | 6.16 | 5.86 | 6.16 | 6.11 | 4.94% | 331,370 |
| Sep 3, 2025 | 5.90 | 5.96 | 5.85 | 5.87 | 5.82 | -1.34% | 363,832 |
| Sep 2, 2025 | 6.05 | 6.12 | 5.88 | 5.95 | 5.90 | -3.41% | 447,378 |
| Aug 29, 2025 | 6.09 | 6.32 | 5.98 | 6.16 | 6.11 | 1.99% | 647,750 |
| Aug 28, 2025 | 6.05 | 6.05 | 5.87 | 6.04 | 5.99 | 0.33% | 579,178 |
| Aug 27, 2025 | 5.83 | 6.02 | 5.83 | 6.02 | 5.97 | 2.03% | 310,094 |
| Aug 26, 2025 | 5.96 | 6.04 | 5.87 | 5.90 | 5.85 | -0.84% | 512,643 |
| Aug 25, 2025 | 6.10 | 6.16 | 5.93 | 5.95 | 5.90 | -2.94% | 718,478 |
| Aug 22, 2025 | 5.83 | 6.16 | 5.77 | 6.13 | 6.08 | 6.42% | 979,646 |
| Aug 21, 2025 | 5.91 | 5.91 | 5.67 | 5.76 | 5.71 | -2.87% | 332,125 |
| Aug 20, 2025 | 5.95 | 5.99 | 5.85 | 5.93 | 5.88 | -0.50% | 403,415 |
| Aug 19, 2025 | 5.80 | 6.06 | 5.80 | 5.96 | 5.91 | 2.76% | 648,663 |
| Aug 18, 2025 | 5.82 | 5.94 | 5.74 | 5.80 | 5.75 | 0.17% | 283,011 |
| Aug 15, 2025 | 5.90 | 5.91 | 5.76 | 5.79 | 5.74 | -1.70% | 395,271 |
| Aug 14, 2025 | 5.89 | 5.99 | 5.81 | 5.89 | 5.84 | - | 588,332 |
| Aug 13, 2025 | 5.81 | 5.95 | 5.69 | 5.89 | 5.84 | 2.79% | 547,125 |
| Aug 12, 2025 | 5.68 | 5.77 | 5.58 | 5.73 | 5.68 | 2.14% | 339,959 |
| Aug 11, 2025 | 5.68 | 5.75 | 5.48 | 5.61 | 5.56 | -1.75% | 277,149 |
| Aug 8, 2025 | 5.74 | 5.87 | 5.55 | 5.71 | 5.66 | 0.18% | 545,886 |
| Aug 7, 2025 | 5.75 | 5.89 | 5.64 | 5.70 | 5.65 | -0.70% | 468,512 |
| Aug 6, 2025 | 6.11 | 6.23 | 5.68 | 5.74 | 5.69 | -6.97% | 637,468 |
| Aug 5, 2025 | 6.00 | 6.23 | 5.90 | 6.17 | 6.12 | 3.18% | 770,578 |
| Aug 4, 2025 | 5.53 | 6.03 | 5.52 | 5.98 | 5.93 | 11.36% | 790,383 |
| Aug 1, 2025 | 5.27 | 5.48 | 5.09 | 5.37 | 5.33 | 0.94% | 957,720 |
| Jul 31, 2025 | 5.35 | 5.50 | 5.29 | 5.32 | 5.28 | -1.30% | 372,743 |
| Jul 30, 2025 | 5.60 | 5.79 | 5.11 | 5.39 | 5.35 | -2.36% | 822,206 |
| Jul 29, 2025 | 5.50 | 5.55 | 5.39 | 5.52 | 5.47 | 1.47% | 369,059 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.43 | 5.44 | 5.39 | -3.55% | 330,684 |
| Jul 25, 2025 | 5.53 | 5.66 | 5.43 | 5.64 | 5.59 | 2.17% | 288,232 |
| Jul 24, 2025 | 5.46 | 5.55 | 5.43 | 5.52 | 5.47 | 1.10% | 303,042 |
| Jul 23, 2025 | 5.44 | 5.51 | 5.24 | 5.46 | 5.41 | 0.74% | 411,261 |
| Jul 22, 2025 | 5.36 | 5.50 | 5.33 | 5.42 | 5.38 | 2.07% | 427,159 |
| Jul 21, 2025 | 5.18 | 5.32 | 5.11 | 5.31 | 5.27 | 1.53% | 729,484 |
| Jul 18, 2025 | 5.58 | 5.58 | 5.17 | 5.23 | 5.14 | -4.91% | 554,156 |
| Jul 17, 2025 | 5.60 | 5.82 | 5.50 | 5.50 | 5.40 | -3.85% | 509,378 |