Industrial Logistics Properties Trust (ILPT)
NASDAQ: ILPT · Real-Time Price · USD
6.04
-0.21 (-3.36%)
Mar 9, 2026, 1:26 PM EDT - Market open
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.25 | 6.25 | 5.93 | 6.07 | - | -2.88% | 85,588 |
| Mar 6, 2026 | 6.32 | 6.32 | 6.12 | 6.25 | 6.25 | -2.65% | 233,595 |
| Mar 5, 2026 | 6.52 | 6.61 | 6.31 | 6.42 | 6.42 | -2.73% | 260,615 |
| Mar 4, 2026 | 6.51 | 6.68 | 6.44 | 6.60 | 6.60 | 1.85% | 440,890 |
| Mar 3, 2026 | 6.04 | 6.51 | 5.89 | 6.48 | 6.48 | 6.40% | 452,250 |
| Mar 2, 2026 | 5.82 | 6.16 | 5.75 | 6.09 | 6.09 | 3.92% | 272,854 |
| Feb 27, 2026 | 5.93 | 5.98 | 5.83 | 5.86 | 5.86 | -2.66% | 193,656 |
| Feb 26, 2026 | 5.96 | 6.05 | 5.91 | 6.02 | 6.02 | 1.01% | 176,681 |
| Feb 25, 2026 | 5.78 | 6.01 | 5.78 | 5.96 | 5.96 | 2.58% | 209,514 |
| Feb 24, 2026 | 5.90 | 5.92 | 5.77 | 5.81 | 5.81 | -1.53% | 119,487 |
| Feb 23, 2026 | 5.83 | 5.94 | 5.74 | 5.90 | 5.90 | 1.03% | 197,828 |
| Feb 20, 2026 | 5.74 | 5.91 | 5.73 | 5.84 | 5.84 | 1.21% | 253,705 |
| Feb 19, 2026 | 5.13 | 6.00 | 5.13 | 5.77 | 5.77 | 3.96% | 495,016 |
| Feb 18, 2026 | 5.44 | 5.63 | 5.44 | 5.55 | 5.55 | 0.54% | 227,544 |
| Feb 17, 2026 | 5.44 | 5.59 | 5.38 | 5.52 | 5.52 | 1.10% | 152,352 |
| Feb 13, 2026 | 5.40 | 5.55 | 5.34 | 5.46 | 5.46 | 1.30% | 249,782 |
| Feb 12, 2026 | 5.55 | 5.63 | 5.24 | 5.39 | 5.39 | -1.28% | 304,056 |
| Feb 11, 2026 | 5.60 | 5.60 | 5.45 | 5.46 | 5.46 | -1.97% | 201,134 |
| Feb 10, 2026 | 5.54 | 5.61 | 5.53 | 5.57 | 5.57 | 0.36% | 125,702 |
| Feb 9, 2026 | 5.59 | 5.59 | 5.41 | 5.55 | 5.55 | -0.72% | 169,961 |
| Feb 6, 2026 | 5.48 | 5.61 | 5.47 | 5.59 | 5.59 | 3.33% | 375,455 |
| Feb 5, 2026 | 5.30 | 5.43 | 5.20 | 5.41 | 5.41 | 1.69% | 358,387 |
| Feb 4, 2026 | 5.37 | 5.43 | 5.29 | 5.32 | 5.32 | -0.93% | 275,963 |
| Feb 3, 2026 | 5.32 | 5.42 | 5.20 | 5.37 | 5.37 | 0.75% | 324,058 |
| Feb 2, 2026 | 5.37 | 5.42 | 5.30 | 5.33 | 5.33 | - | 218,754 |
| Jan 30, 2026 | 5.29 | 5.35 | 5.20 | 5.33 | 5.33 | -0.37% | 293,782 |
| Jan 29, 2026 | 5.26 | 5.35 | 5.21 | 5.35 | 5.35 | 2.49% | 226,694 |
| Jan 28, 2026 | 5.35 | 5.46 | 5.19 | 5.22 | 5.22 | -2.25% | 257,809 |
| Jan 27, 2026 | 5.36 | 5.39 | 5.28 | 5.34 | 5.34 | -0.93% | 258,197 |
| Jan 26, 2026 | 5.50 | 5.51 | 5.26 | 5.39 | 5.39 | -3.58% | 519,298 |
| Jan 23, 2026 | 5.73 | 5.73 | 5.58 | 5.59 | 5.54 | -2.95% | 450,515 |
| Jan 22, 2026 | 5.99 | 6.01 | 5.71 | 5.76 | 5.71 | -3.19% | 250,809 |
| Jan 21, 2026 | 5.77 | 5.97 | 5.75 | 5.95 | 5.90 | 4.94% | 431,657 |
| Jan 20, 2026 | 5.83 | 5.84 | 5.61 | 5.67 | 5.62 | -4.87% | 235,057 |
| Jan 16, 2026 | 5.96 | 6.03 | 5.90 | 5.96 | 5.91 | -1.16% | 351,409 |
| Jan 15, 2026 | 6.01 | 6.15 | 5.99 | 6.03 | 5.98 | 0.50% | 213,442 |
| Jan 14, 2026 | 6.00 | 6.09 | 5.93 | 6.00 | 5.95 | - | 199,131 |
| Jan 13, 2026 | 5.89 | 6.09 | 5.89 | 6.00 | 5.95 | 1.87% | 270,858 |
| Jan 12, 2026 | 6.28 | 6.37 | 5.81 | 5.89 | 5.84 | -6.21% | 422,987 |
| Jan 9, 2026 | 6.07 | 6.45 | 6.03 | 6.28 | 6.22 | 4.32% | 536,329 |
| Jan 8, 2026 | 5.72 | 6.13 | 5.71 | 6.02 | 5.97 | 4.70% | 396,893 |
| Jan 7, 2026 | 5.95 | 5.97 | 5.65 | 5.75 | 5.70 | -3.04% | 458,193 |
| Jan 6, 2026 | 5.60 | 5.99 | 5.57 | 5.93 | 5.88 | 6.46% | 692,325 |
| Jan 5, 2026 | 5.51 | 5.58 | 5.47 | 5.57 | 5.52 | 0.72% | 439,783 |
| Jan 2, 2026 | 5.57 | 5.58 | 5.48 | 5.53 | 5.48 | -0.18% | 405,312 |
| Dec 31, 2025 | 5.55 | 5.57 | 5.45 | 5.54 | 5.49 | 0.18% | 841,939 |
| Dec 30, 2025 | 5.52 | 5.55 | 5.47 | 5.53 | 5.48 | 0.55% | 250,890 |
| Dec 29, 2025 | 5.45 | 5.53 | 5.41 | 5.50 | 5.45 | -0.18% | 345,048 |
| Dec 26, 2025 | 5.39 | 5.53 | 5.30 | 5.51 | 5.46 | 0.73% | 280,996 |
| Dec 24, 2025 | 5.36 | 5.49 | 5.35 | 5.47 | 5.42 | 0.18% | 257,690 |
| Dec 23, 2025 | 5.41 | 5.48 | 5.36 | 5.46 | 5.41 | 0.55% | 371,388 |
| Dec 22, 2025 | 5.64 | 5.64 | 5.43 | 5.43 | 5.38 | -0.18% | 395,293 |
| Dec 19, 2025 | 5.76 | 5.76 | 5.43 | 5.44 | 5.39 | -5.72% | 625,740 |
| Dec 18, 2025 | 5.49 | 5.77 | 5.48 | 5.77 | 5.72 | 5.10% | 748,158 |
| Dec 17, 2025 | 5.54 | 5.59 | 5.44 | 5.49 | 5.44 | -0.90% | 201,139 |
| Dec 16, 2025 | 5.67 | 5.73 | 5.53 | 5.54 | 5.49 | -2.29% | 345,128 |
| Dec 15, 2025 | 5.67 | 5.78 | 5.64 | 5.67 | 5.62 | 0.18% | 253,888 |
| Dec 12, 2025 | 5.55 | 5.67 | 5.54 | 5.66 | 5.61 | 1.62% | 308,870 |
| Dec 11, 2025 | 5.58 | 5.71 | 5.56 | 5.57 | 5.52 | - | 210,927 |
| Dec 10, 2025 | 5.69 | 5.69 | 5.53 | 5.57 | 5.52 | -1.59% | 351,097 |
| Dec 9, 2025 | 5.74 | 5.85 | 5.66 | 5.66 | 5.61 | -1.22% | 184,954 |
| Dec 8, 2025 | 5.82 | 5.87 | 5.70 | 5.73 | 5.68 | -1.38% | 386,850 |
| Dec 5, 2025 | 5.77 | 5.91 | 5.76 | 5.81 | 5.76 | 0.87% | 269,268 |
| Dec 4, 2025 | 5.81 | 5.84 | 5.73 | 5.76 | 5.71 | -1.03% | 265,160 |
| Dec 3, 2025 | 5.62 | 5.90 | 5.55 | 5.82 | 5.77 | 4.68% | 277,570 |
| Dec 2, 2025 | 5.61 | 5.62 | 5.51 | 5.56 | 5.51 | -0.54% | 256,405 |
| Dec 1, 2025 | 5.53 | 5.68 | 5.46 | 5.59 | 5.54 | 0.90% | 488,522 |
| Nov 28, 2025 | 5.50 | 5.56 | 5.47 | 5.54 | 5.49 | 0.36% | 191,649 |
| Nov 26, 2025 | 5.47 | 5.59 | 5.43 | 5.52 | 5.47 | 0.73% | 695,036 |
| Nov 25, 2025 | 5.40 | 5.48 | 5.32 | 5.48 | 5.43 | 1.67% | 310,734 |
| Nov 24, 2025 | 5.26 | 5.39 | 5.25 | 5.39 | 5.34 | 2.08% | 165,692 |
| Nov 21, 2025 | 5.03 | 5.31 | 5.03 | 5.28 | 5.23 | 4.55% | 254,380 |
| Nov 20, 2025 | 5.34 | 5.37 | 5.01 | 5.05 | 5.00 | -3.26% | 235,142 |
| Nov 19, 2025 | 5.38 | 5.41 | 5.19 | 5.22 | 5.17 | -3.33% | 238,089 |
| Nov 18, 2025 | 5.34 | 5.40 | 5.20 | 5.40 | 5.35 | 1.12% | 225,053 |
| Nov 17, 2025 | 5.69 | 5.69 | 5.25 | 5.34 | 5.29 | -5.49% | 321,557 |
| Nov 14, 2025 | 5.53 | 5.65 | 5.46 | 5.65 | 5.60 | 2.17% | 164,576 |
| Nov 13, 2025 | 5.61 | 5.71 | 5.49 | 5.53 | 5.48 | -1.78% | 193,246 |
| Nov 12, 2025 | 5.55 | 5.64 | 5.55 | 5.63 | 5.58 | 1.62% | 146,284 |
| Nov 11, 2025 | 5.60 | 5.60 | 5.50 | 5.54 | 5.49 | -0.36% | 128,145 |
| Nov 10, 2025 | 5.52 | 5.63 | 5.49 | 5.56 | 5.51 | 0.72% | 237,819 |
| Nov 7, 2025 | 5.37 | 5.53 | 5.31 | 5.52 | 5.47 | 2.22% | 206,638 |
| Nov 6, 2025 | 5.42 | 5.50 | 5.37 | 5.40 | 5.35 | -0.37% | 187,350 |
| Nov 5, 2025 | 5.28 | 5.52 | 5.27 | 5.42 | 5.37 | 2.85% | 236,560 |
| Nov 4, 2025 | 5.36 | 5.38 | 5.21 | 5.27 | 5.22 | -1.68% | 234,047 |
| Nov 3, 2025 | 5.24 | 5.42 | 5.24 | 5.36 | 5.31 | 1.52% | 281,978 |
| Oct 31, 2025 | 5.22 | 5.31 | 5.17 | 5.28 | 5.23 | 0.38% | 372,365 |
| Oct 30, 2025 | 5.25 | 5.37 | 5.21 | 5.26 | 5.21 | - | 295,396 |
| Oct 29, 2025 | 5.62 | 5.62 | 4.92 | 5.26 | 5.21 | -9.31% | 570,396 |
| Oct 28, 2025 | 5.83 | 5.90 | 5.76 | 5.80 | 5.75 | -1.19% | 312,534 |
| Oct 27, 2025 | 5.98 | 5.99 | 5.84 | 5.87 | 5.82 | -2.65% | 172,489 |
| Oct 24, 2025 | 6.01 | 6.08 | 5.95 | 6.03 | 5.93 | 1.52% | 202,478 |
| Oct 23, 2025 | 6.00 | 6.06 | 5.80 | 5.94 | 5.84 | -1.33% | 173,458 |
| Oct 22, 2025 | 5.77 | 6.03 | 5.77 | 6.02 | 5.92 | 4.33% | 246,445 |
| Oct 21, 2025 | 5.67 | 5.84 | 5.64 | 5.77 | 5.67 | 2.30% | 230,069 |
| Oct 20, 2025 | 5.61 | 5.66 | 5.48 | 5.64 | 5.54 | 2.17% | 194,161 |
| Oct 17, 2025 | 5.45 | 5.59 | 5.42 | 5.52 | 5.43 | 0.36% | 189,032 |
| Oct 16, 2025 | 5.47 | 5.59 | 5.44 | 5.50 | 5.41 | 0.73% | 283,165 |
| Oct 15, 2025 | 5.35 | 5.49 | 5.33 | 5.46 | 5.37 | 3.02% | 206,145 |
| Oct 14, 2025 | 5.12 | 5.32 | 5.07 | 5.30 | 5.21 | 2.32% | 411,585 |