5 DAY PERFORMANCE
-29.38%
1 MONTH PERFORMANCE
-31.12%
3 MONTH PERFORMANCE
+7.92%
6 MONTH PERFORMANCE
+11.25%
YEAR-TO-DATE PERFORMANCE
+10.65%
1 YEAR PERFORMANCE
+32.40%
Industrial Logistics Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.81 | $9.28 (5.33%) | $9.35 | $8.78 | 2.19 M | $614.13 M |
| 06/25/2026 | $8.74 | $8.78 (0.46%) | $8.84 | $8.39 | 399.10 K | $581.04 M |
| 06/24/2026 | $8.76 | $8.70 (-0.68%) | $8.78 | $8.58 | 384.45 K | $575.75 M |
| 06/23/2026 | $8.31 | $8.68 (4.45%) | $8.74 | $8.19 | 626.86 K | $574.43 M |
| 06/22/2026 | $8.15 | $8.37 (2.7%) | $8.38 | $8.07 | 420.19 K | $553.91 M |
| 06/18/2026 | $8.48 | $8.10 (-4.48%) | $8.54 | $8.07 | 1.16 M | $536.04 M |
| 06/17/2026 | $8.62 | $8.32 (-3.48%) | $8.70 | $8.19 | 495.03 K | $550.60 M |
| 06/16/2026 | $8.94 | $8.65 (-3.24%) | $9.14 | $8.64 | 358.24 K | $572.44 M |
| 06/15/2026 | $9.09 | $8.91 (-1.98%) | $9.14 | $8.87 | 433.42 K | $589.65 M |
| 06/12/2026 | $9.10 | $9.00 (-1.1%) | $9.17 | $8.92 | 901.25 K | $595.60 M |
| 06/11/2026 | $8.74 | $9.01 (3.09%) | $9.02 | $8.62 | 726.44 K | $596.26 M |
| 06/10/2026 | $8.82 | $8.66 (-1.81%) | $9.00 | $8.63 | 361.60 K | $573.10 M |
| 06/09/2026 | $8.62 | $8.79 (1.97%) | $8.85 | $8.61 | 440.54 K | $581.70 M |
| 06/08/2026 | $8.73 | $8.52 (-2.41%) | $8.75 | $8.47 | 268.20 K | $563.84 M |
| 06/05/2026 | $8.75 | $8.61 (-1.6%) | $8.81 | $8.59 | 396.70 K | $569.79 M |
| 06/04/2026 | $8.73 | $8.84 (1.26%) | $8.85 | $8.63 | 482.44 K | $585.01 M |
| 06/03/2026 | $8.89 | $8.69 (-2.25%) | $8.97 | $8.67 | 355.11 K | $575.09 M |
| 06/02/2026 | $8.70 | $8.89 (2.18%) | $8.91 | $8.65 | 388.20 K | $588.32 M |
| 06/01/2026 | $8.97 | $8.74 (-2.56%) | $8.97 | $8.58 | 800.46 K | $578.40 M |
| 05/29/2026 | $8.89 | $8.97 (0.9%) | $9.15 | $8.70 | 3.69 M | $593.62 M |
| 05/28/2026 | $8.83 | $8.90 (0.79%) | $9.03 | $8.81 | 679.40 K | $588.98 M |
| 05/27/2026 | $8.76 | $8.69 (-0.8%) | $8.86 | $8.60 | 456.03 K | $575.09 M |
| 05/26/2026 | $8.66 | $8.72 (0.69%) | $8.75 | $8.50 | 397.50 K | $577.07 M |
| 05/22/2026 | $8.74 | $8.59 (-1.72%) | $8.88 | $8.54 | 438.55 K | $568.47 M |
| 05/21/2026 | $8.52 | $8.68 (1.88%) | $8.89 | $8.48 | 493.80 K | $574.43 M |
| 05/20/2026 | $8.28 | $8.48 (2.42%) | $8.67 | $8.26 | 659.55 K | $561.19 M |
| 05/19/2026 | $8.12 | $8.26 (1.72%) | $8.32 | $8.00 | 325.80 K | $546.63 M |
| 05/18/2026 | $7.91 | $8.10 (2.4%) | $8.13 | $7.79 | 403.65 K | $536.04 M |
| 05/15/2026 | $7.91 | $7.86 (-0.63%) | $7.99 | $7.65 | 375.90 K | $520.16 M |
| 05/14/2026 | $7.79 | $7.95 (2.05%) | $7.99 | $7.66 | 415.34 K | $526.12 M |
| 05/13/2026 | $7.68 | $7.68 (0%) | $7.78 | $7.58 | 326.21 K | $508.25 M |
| 05/12/2026 | $7.67 | $7.68 (0.13%) | $7.79 | $7.63 | 246.94 K | $508.25 M |
| 05/11/2026 | $8.16 | $7.73 (-5.27%) | $8.30 | $7.70 | 315.82 K | $511.56 M |
| 05/08/2026 | $7.87 | $8.15 (3.56%) | $8.15 | $7.85 | 370.92 K | $539.35 M |
| 05/07/2026 | $7.90 | $7.91 (0.13%) | $8.07 | $7.84 | 304.71 K | $523.47 M |
| 05/06/2026 | $7.52 | $7.86 (4.52%) | $7.96 | $7.52 | 390.49 K | $520.16 M |
| 05/05/2026 | $7.59 | $7.45 (-1.84%) | $7.70 | $7.43 | 324.40 K | $493.03 M |
| 05/04/2026 | $7.65 | $7.53 (-1.57%) | $7.92 | $7.33 | 515.93 K | $498.32 M |
| 05/01/2026 | $7.42 | $7.70 (3.77%) | $7.76 | $7.18 | 454.51 K | $509.57 M |
| 04/30/2026 | $7.30 | $7.43 (1.78%) | $8.19 | $7.30 | 602.50 K | $491.70 M |
| 04/29/2026 | $7.49 | $7.51 (0.27%) | $7.79 | $7.35 | 536.20 K | $497.00 M |
| 04/28/2026 | $7.53 | $7.64 (1.46%) | $7.73 | $7.47 | 464.70 K | $505.60 M |
| 04/27/2026 | $7.55 | $7.58 (0.4%) | $7.63 | $7.43 | 469.84 K | $501.63 M |
| 04/24/2026 | $7.21 | $7.41 (2.77%) | $7.41 | $7.01 | 347.30 K | $490.38 M |
| 04/23/2026 | $7.44 | $7.16 (-3.76%) | $7.76 | $7.07 | 460.96 K | $473.83 M |
| 04/22/2026 | $6.29 | $7.33 (16.53%) | $7.45 | $6.27 | 1.04 M | $485.08 M |
| 04/21/2026 | $6.29 | $6.30 (0.16%) | $6.34 | $6.24 | 214.52 K | $416.92 M |
| 04/20/2026 | $6.47 | $6.34 (-2.01%) | $6.47 | $6.32 | 352.80 K | $419.57 M |
| 04/17/2026 | $6.31 | $6.45 (2.22%) | $6.47 | $6.22 | 434.22 K | $426.85 M |
| 04/16/2026 | $5.96 | $6.21 (4.19%) | $6.31 | $5.96 | 404.10 K | $410.97 M |
| 04/15/2026 | $5.77 | $5.99 (3.81%) | $6.00 | $5.77 | 240.03 K | $396.41 M |
| 04/14/2026 | $5.63 | $5.80 (3.02%) | $5.81 | $5.63 | 248.20 K | $383.83 M |
| 04/13/2026 | $5.51 | $5.64 (2.36%) | $5.68 | $5.51 | 235.70 K | $373.24 M |
| 04/10/2026 | $5.63 | $5.54 (-1.6%) | $5.65 | $5.46 | 252.10 K | $366.63 M |
| 04/09/2026 | $5.60 | $5.63 (0.54%) | $5.72 | $5.51 | 234.70 K | $372.58 M |
| 04/08/2026 | $5.63 | $5.59 (-0.71%) | $5.71 | $5.58 | 237.20 K | $369.94 M |
| 04/07/2026 | $5.46 | $5.46 (0%) | $5.50 | $5.35 | 217.51 K | $361.33 M |
| 04/06/2026 | $5.37 | $5.49 (2.23%) | $5.58 | $5.31 | 249.60 K | $363.32 M |
| 04/02/2026 | $5.41 | $5.43 (0.37%) | $5.53 | $5.31 | 287.32 K | $359.35 M |
| 04/01/2026 | $5.67 | $5.59 (-1.41%) | $5.71 | $5.40 | 459.61 K | $369.94 M |
| 03/31/2026 | $5.88 | $5.68 (-3.4%) | $5.89 | $5.66 | 671.14 K | $375.89 M |
| 03/30/2026 | $5.80 | $5.78 (-0.34%) | $5.92 | $5.75 | 272.40 K | $382.51 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.
