NASDAQ : ILPT
Industrial Logistics Properties Trust — Price history
Real Estate · REIT - Industrial · United States
Last price 6.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 455.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Industrial Logistics Properties Trust (ILPT) closed at 6.745 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.9 | 6.94 | 6.59 | 6.745 | 322,333 | -0.81% |
| 2026-10-30 | 7.05 | 7.05 | 6.73 | 6.8 | 523,954 | -2.58% |
| 2026-10-29 | 7.24 | 7.27 | 6.815 | 6.98 | 796,972 | -4.90% |
| 2026-10-28 | 7.43 | 7.44 | 7.2 | 7.34 | 460,806 | -0.54% |
| 2026-10-27 | 7.22 | 7.645 | 7.125 | 7.38 | 1,005,618 | +3.58% |
| 2026-10-26 | 7.1 | 7.21 | 7.035 | 7.125 | 452,377 | +1.06% |
| 2026-10-23 | 7.16 | 7.207 | 7 | 7.05 | 626,498 | -1.61% |
| 2026-10-22 | 6.93 | 7.2 | 6.93 | 7.165 | 357,070 | +3.54% |
| 2026-10-21 | 7 | 7.09 | 6.895 | 6.92 | 376,463 | -0.43% |
| 2026-10-20 | 6.56 | 6.965 | 6.56 | 6.95 | 489,756 | +6.43% |
| 2026-10-19 | 6.76 | 6.76 | 6.485 | 6.53 | 457,220 | -2.83% |
| 2026-10-16 | 6.9 | 7.04 | 6.8 | 6.82 | 450,909 | -1.02% |
| 2026-10-15 | 6.92 | 7.01 | 6.875 | 6.89 | 470,510 | +0.44% |
| 2026-10-14 | 6.86 | 6.92 | 6.82 | 6.86 | 446,233 | -1.44% |
| 2026-10-13 | 7.07 | 7.13 | 6.87 | 6.96 | 362,730 | -0.71% |
| 2026-10-12 | 7.11 | 7.12 | 6.995 | 7.01 | 322,537 | -1.82% |
| 2026-10-09 | 7.2 | 7.22 | 7.08 | 7.14 | 186,761 | -0.70% |
| 2026-10-08 | 7.07 | 7.21 | 7.02 | 7.19 | 363,364 | +0.42% |
| 2026-10-07 | 7.12 | 7.52 | 7.02 | 7.16 | 204,184 | -0.49% |
| 2026-10-06 | 7.16 | 7.28 | 7.15 | 7.195 | 294,658 | +1.20% |
| 2026-10-05 | 7.11 | 7.14 | 6.96 | 7.11 | 317,108 | +0.42% |
| 2026-10-02 | 7.07 | 7.21 | 7 | 7.08 | 457,269 | +1.58% |
| 2026-10-01 | 7.11 | 7.11 | 6.83 | 6.97 | 408,364 | -1.83% |
| 2026-09-30 | 7.22 | 7.265 | 7.08 | 7.1 | 405,782 | -1.11% |
| 2026-09-29 | 7.182 | 7.3 | 7.16 | 7.18 | 304,670 | -1.24% |
| 2026-09-28 | 7.24 | 7.35 | 7.18 | 7.27 | 421,336 | -1.36% |
| 2026-09-25 | 7.52 | 7.53 | 7.36 | 7.37 | 261,031 | -1.99% |
| 2026-09-24 | 7.47 | 7.6 | 7.45 | 7.52 | 417,499 | +0.67% |
| 2026-09-23 | 7.64 | 7.64 | 7.425 | 7.47 | 317,843 | -2.73% |
| 2026-09-22 | 7.73 | 7.78 | 7.45 | 7.68 | 442,904 | -1.66% |
| 2026-09-21 | 7.73 | 7.835 | 7.675 | 7.81 | 214,182 | +1.30% |
| 2026-09-18 | 7.69 | 7.71 | 7.55 | 7.71 | 704,921 | -0.52% |
| 2026-09-17 | 7.79 | 7.81 | 7.73 | 7.75 | 206,425 | +0.78% |
| 2026-09-16 | 7.78 | 7.87 | 7.59 | 7.69 | 314,115 | -1.16% |
| 2026-09-15 | 7.66 | 7.78 | 7.6 | 7.78 | 201,593 | +0.65% |
| 2026-09-14 | 7.65 | 7.76 | 7.615 | 7.73 | 218,352 | -0.39% |
| 2026-09-11 | 7.76 | 7.835 | 7.7 | 7.76 | 228,297 | +1.31% |
| 2026-09-10 | 7.82 | 7.84 | 7.62 | 7.66 | 361,521 | -2.92% |
| 2026-09-09 | 7.97 | 8.06 | 7.835 | 7.89 | 384,931 | -1.07% |
| 2026-09-08 | 8.2 | 8.205 | 7.95 | 7.975 | 345,415 | -3.10% |
| 2026-09-04 | 8.18 | 8.315 | 8.18 | 8.23 | 251,450 | -0.12% |
| 2026-09-03 | 8.22 | 8.28 | 8.165 | 8.24 | 227,056 | +0.24% |
| 2026-09-02 | 8.3 | 8.3 | 8.14 | 8.22 | 317,889 | -0.36% |
| 2026-09-01 | 8.23 | 8.335 | 8.145 | 8.25 | 287,775 | -0.06% |
| 2026-08-31 | 8.34 | 8.38 | 8.15 | 8.255 | 301,659 | -1.02% |
| 2026-08-28 | 8.37 | 8.44 | 8.245 | 8.34 | 293,440 | +0.24% |
| 2026-08-27 | 8.43 | 8.46 | 8.305 | 8.32 | 205,397 | -1.30% |
| 2026-08-26 | 8.42 | 8.635 | 8.37 | 8.43 | 334,111 | +0.48% |
| 2026-08-25 | 8.53 | 8.53 | 8.34 | 8.39 | 186,090 | -0.36% |
| 2026-08-24 | 8.32 | 8.45 | 8.28 | 8.42 | 202,678 | +1.45% |
| 2026-08-21 | 8.45 | 8.48 | 8.18 | 8.3 | 252,811 | -0.48% |
| 2026-08-20 | 8.37 | 8.425 | 8.2 | 8.34 | 271,633 | -0.60% |
| 2026-08-19 | 8.49 | 8.53 | 8.335 | 8.39 | 245,765 | -0.47% |
| 2026-08-18 | 8.66 | 8.82 | 8.42 | 8.43 | 228,022 | -2.77% |
| 2026-08-17 | 8.92 | 8.995 | 8.61 | 8.67 | 245,646 | -2.80% |
| 2026-08-14 | 9.17 | 9.25 | 8.825 | 8.92 | 250,172 | -2.51% |
| 2026-08-13 | 9.14 | 9.3 | 8.96 | 9.15 | 650,877 | +0.88% |
| 2026-08-12 | 8.96 | 9.12 | 8.88 | 9.07 | 308,394 | +2.49% |
| 2026-08-11 | 8.85 | 8.96 | 8.593 | 8.85 | 224,067 | +1.26% |
| 2026-08-10 | 8.69 | 8.892 | 8.55 | 8.74 | 300,519 | -0.46% |
| 2026-08-07 | 8.65 | 8.78 | 8.59 | 8.78 | 234,818 | +1.97% |
| 2026-08-06 | 8.78 | 8.78 | 8.46 | 8.61 | 445,661 | -1.60% |
| 2026-08-05 | 8.63 | 8.81 | 8.52 | 8.75 | 404,838 | +0.86% |
| 2026-08-04 | 8.7 | 8.76 | 8.54 | 8.675 | 331,953 | -0.86% |
| 2026-08-03 | 8.66 | 8.87 | 8.58 | 8.75 | 486,432 | +1.63% |
| 2026-07-31 | 8.47 | 8.83 | 8.409 | 8.61 | 626,557 | +1.65% |
| 2026-07-30 | 8.07 | 8.5 | 7.78 | 8.47 | 418,955 | -2.98% |
| 2026-07-29 | 9.06 | 9.13 | 8.68 | 8.73 | 342,370 | -3.54% |
| 2026-07-28 | 9.11 | 9.175 | 8.965 | 9.05 | 225,643 | +0.44% |
| 2026-07-27 | 9.28 | 9.37 | 8.96 | 9.01 | 330,236 | -2.07% |
| 2026-07-24 | 9.29 | 9.43 | 9.175 | 9.2 | 252,749 | +0.11% |
| 2026-07-23 | 8.94 | 9.34 | 8.92 | 9.19 | 533,054 | +0.66% |
| 2026-07-22 | 9.29 | 9.3 | 8.83 | 9.13 | 663,840 | -0.76% |
| 2026-07-21 | 8.57 | 9.35 | 8.535 | 9.2 | 696,335 | +7.23% |
| 2026-07-20 | 8.76 | 8.76 | 8.555 | 8.58 | 323,460 | -2.05% |
| 2026-07-17 | 8.92 | 9.04 | 8.82 | 8.86 | 481,347 | -1.23% |
| 2026-07-16 | 8.78 | 9.085 | 8.758 | 8.97 | 739,046 | +1.13% |
| 2026-07-15 | 8.91 | 9.07 | 8.78 | 8.87 | 298,570 | -0.67% |
| 2026-07-14 | 8.87 | 8.95 | 8.814 | 8.93 | 409,014 | +2.41% |
| 2026-07-13 | 8.97 | 9.04 | 8.72 | 8.72 | 445,593 | -3.11% |
| 2026-07-10 | 8.98 | 9.01 | 8.84 | 9 | 233,710 | +0.67% |
| 2026-07-09 | 8.87 | 9.31 | 8.71 | 8.94 | 553,221 | +4.32% |
| 2026-07-08 | 8.59 | 8.67 | 8.43 | 8.57 | 520,844 | -0.58% |
| 2026-07-07 | 8.73 | 8.89 | 8.605 | 8.62 | 376,670 | -1.03% |
| 2026-07-06 | 8.74 | 8.94 | 8.634 | 8.71 | 373,818 | -2.68% |
| 2026-07-02 | 9.12 | 9.177 | 8.92 | 8.95 | 341,968 | -0.56% |
| 2026-07-01 | 8.89 | 9.22 | 8.78 | 9 | 546,329 | +1.47% |
| 2026-06-30 | 9.29 | 9.345 | 8.86 | 8.87 | 500,054 | -5.24% |
| 2026-06-29 | 9.36 | 9.37 | 9.05 | 9.36 | 611,515 | +0.86% |
| 2026-06-26 | 8.81 | 9.35 | 8.78 | 9.28 | 2,194,785 | +5.69% |
| 2026-06-25 | 8.74 | 8.84 | 8.39 | 8.78 | 399,076 | +0.92% |
| 2026-06-24 | 8.76 | 8.78 | 8.578 | 8.7 | 384,448 | +0.23% |
| 2026-06-23 | 8.31 | 8.735 | 8.19 | 8.68 | 626,864 | +3.70% |
| 2026-06-22 | 8.15 | 8.38 | 8.07 | 8.37 | 420,189 | +3.33% |
| 2026-06-18 | 8.48 | 8.54 | 8.065 | 8.1 | 1,161,514 | -2.64% |
| 2026-06-17 | 8.62 | 8.695 | 8.19 | 8.32 | 495,027 | -3.82% |
| 2026-06-16 | 8.94 | 9.14 | 8.64 | 8.65 | 358,236 | -2.92% |
| 2026-06-15 | 9.09 | 9.14 | 8.87 | 8.91 | 433,420 | -1.00% |
| 2026-06-12 | 9.1 | 9.17 | 8.92 | 9 | 901,247 | -0.11% |
| 2026-06-11 | 8.74 | 9.02 | 8.62 | 9.01 | 726,435 | +4.04% |
| 2026-06-10 | 8.82 | 8.998 | 8.63 | 8.66 | 361,564 | -1.48% |
| 2026-06-09 | 8.62 | 8.85 | 8.61 | 8.79 | 440,540 | +3.17% |
| 2026-06-08 | 8.73 | 8.75 | 8.47 | 8.52 | 268,189 | -1.05% |
| 2026-06-05 | 8.75 | 8.81 | 8.59 | 8.61 | 396,690 | -2.60% |
| 2026-06-04 | 8.73 | 8.85 | 8.63 | 8.84 | 482,437 | +1.73% |
| 2026-06-03 | 8.89 | 8.97 | 8.67 | 8.69 | 355,114 | -2.25% |
| 2026-06-02 | 8.7 | 8.91 | 8.655 | 8.89 | 388,178 | +1.72% |
| 2026-06-01 | 8.97 | 8.97 | 8.58 | 8.74 | 800,463 | -2.56% |
| 2026-05-29 | 8.89 | 9.15 | 8.7 | 8.97 | 3,690,529 | +0.79% |
| 2026-05-28 | 8.83 | 9.03 | 8.81 | 8.9 | 679,385 | +2.42% |
| 2026-05-27 | 8.76 | 8.86 | 8.6 | 8.69 | 456,031 | -0.34% |
| 2026-05-26 | 8.66 | 8.75 | 8.5 | 8.72 | 397,504 | +1.57% |
| 2026-05-22 | 8.74 | 8.88 | 8.535 | 8.585 | 438,549 | -1.09% |
| 2026-05-21 | 8.52 | 8.89 | 8.48 | 8.68 | 493,792 | +2.36% |
| 2026-05-20 | 8.28 | 8.67 | 8.26 | 8.48 | 659,551 | +2.66% |
| 2026-05-19 | 8.12 | 8.315 | 7.995 | 8.26 | 325,751 | +1.98% |
| 2026-05-18 | 7.91 | 8.13 | 7.785 | 8.1 | 403,647 | +3.05% |
| 2026-05-15 | 7.91 | 7.99 | 7.65 | 7.86 | 375,874 | -1.13% |
| 2026-05-14 | 7.79 | 7.99 | 7.66 | 7.95 | 415,343 | +3.52% |
| 2026-05-13 | 7.68 | 7.78 | 7.58 | 7.68 | 326,211 | +0.00% |