5 DAY PERFORMANCE
-2.95%
1 MONTH PERFORMANCE
+1.27%
3 MONTH PERFORMANCE
-9.11%
6 MONTH PERFORMANCE
+64.41%
YEAR-TO-DATE PERFORMANCE
+53.15%
1 YEAR PERFORMANCE
+54.85%
Industrial Logistics Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $5.74 | $5.66 (-1.39%) | $5.85 | $5.66 | 184.68 K | $381.66 M |
| 12/08/2025 | $5.82 | $5.73 (-1.55%) | $5.87 | $5.70 | 386.90 K | $378.69 M |
| 12/05/2025 | $5.77 | $5.81 (0.69%) | $5.91 | $5.76 | 269.30 K | $383.98 M |
| 12/04/2025 | $5.81 | $5.76 (-0.86%) | $5.84 | $5.73 | 265.20 K | $380.67 M |
| 12/03/2025 | $5.62 | $5.82 (3.56%) | $5.90 | $5.55 | 277.60 K | $384.64 M |
| 12/02/2025 | $5.61 | $5.56 (-0.89%) | $5.62 | $5.51 | 256.41 K | $367.45 M |
| 12/01/2025 | $5.53 | $5.59 (1.08%) | $5.68 | $5.46 | 488.52 K | $369.44 M |
| 11/28/2025 | $5.50 | $5.54 (0.73%) | $5.56 | $5.47 | 191.65 K | $366.13 M |
| 11/26/2025 | $5.47 | $5.52 (0.91%) | $5.59 | $5.43 | 695.04 K | $364.81 M |
| 11/25/2025 | $5.40 | $5.48 (1.48%) | $5.48 | $5.32 | 310.73 K | $362.17 M |
| 11/24/2025 | $5.26 | $5.39 (2.47%) | $5.39 | $5.25 | 165.70 K | $356.22 M |
| 11/21/2025 | $5.03 | $5.28 (4.97%) | $5.31 | $5.03 | 254.40 K | $348.95 M |
| 11/20/2025 | $5.34 | $5.05 (-5.43%) | $5.37 | $5.01 | 235.14 K | $333.75 M |
| 11/19/2025 | $5.38 | $5.22 (-2.97%) | $5.41 | $5.18 | 238.10 K | $344.98 M |
| 11/18/2025 | $5.34 | $5.40 (1.12%) | $5.40 | $5.20 | 225.10 K | $356.88 M |
| 11/17/2025 | $5.69 | $5.34 (-6.15%) | $5.69 | $5.25 | 321.60 K | $352.92 M |
| 11/14/2025 | $5.53 | $5.65 (2.17%) | $5.65 | $5.46 | 164.58 K | $373.40 M |
| 11/13/2025 | $5.61 | $5.53 (-1.43%) | $5.71 | $5.49 | 193.25 K | $365.47 M |
| 11/12/2025 | $5.55 | $5.63 (1.44%) | $5.64 | $5.55 | 146.30 K | $372.08 M |
| 11/11/2025 | $5.60 | $5.54 (-1.07%) | $5.60 | $5.50 | 128.15 K | $366.13 M |
| 11/10/2025 | $5.52 | $5.56 (0.72%) | $5.63 | $5.49 | 237.82 K | $367.45 M |
| 11/07/2025 | $5.37 | $5.52 (2.79%) | $5.53 | $5.31 | 206.64 K | $364.81 M |
| 11/06/2025 | $5.42 | $5.40 (-0.37%) | $5.50 | $5.37 | 187.40 K | $356.88 M |
| 11/05/2025 | $5.28 | $5.42 (2.65%) | $5.52 | $5.27 | 236.60 K | $358.20 M |
| 11/04/2025 | $5.36 | $5.27 (-1.68%) | $5.38 | $5.21 | 234.05 K | $348.29 M |
| 11/03/2025 | $5.24 | $5.36 (2.29%) | $5.42 | $5.24 | 282.00 K | $354.24 M |
| 10/31/2025 | $5.22 | $5.28 (1.15%) | $5.31 | $5.17 | 372.40 K | $348.95 M |
| 10/30/2025 | $5.25 | $5.26 (0.19%) | $5.37 | $5.21 | 295.40 K | $347.63 M |
| 10/29/2025 | $5.62 | $5.26 (-6.41%) | $5.62 | $4.92 | 570.40 K | $347.63 M |
| 10/28/2025 | $5.83 | $5.80 (-0.51%) | $5.90 | $5.76 | 312.53 K | $383.32 M |
| 10/27/2025 | $5.98 | $5.87 (-1.84%) | $5.99 | $5.84 | 172.50 K | $387.94 M |
| 10/24/2025 | $6.01 | $6.03 (0.33%) | $6.08 | $5.95 | 202.50 K | $397.54 M |
| 10/23/2025 | $6.00 | $5.94 (-1%) | $6.06 | $5.80 | 173.50 K | $391.61 M |
| 10/22/2025 | $5.77 | $6.02 (4.33%) | $6.03 | $5.77 | 246.45 K | $396.88 M |
| 10/21/2025 | $5.67 | $5.77 (1.76%) | $5.84 | $5.64 | 230.10 K | $380.40 M |
| 10/20/2025 | $5.61 | $5.64 (0.53%) | $5.66 | $5.48 | 194.20 K | $371.83 M |
| 10/17/2025 | $5.45 | $5.52 (1.28%) | $5.59 | $5.42 | 189.03 K | $363.92 M |
| 10/16/2025 | $5.47 | $5.50 (0.55%) | $5.59 | $5.44 | 283.20 K | $362.60 M |
| 10/15/2025 | $5.35 | $5.46 (2.06%) | $5.49 | $5.33 | 206.15 K | $359.96 M |
| 10/14/2025 | $5.12 | $5.30 (3.52%) | $5.32 | $5.07 | 411.60 K | $349.41 M |
| 10/13/2025 | $5.31 | $5.18 (-2.45%) | $5.31 | $5.14 | 245.82 K | $341.50 M |
| 10/10/2025 | $5.41 | $5.23 (-3.33%) | $5.51 | $5.23 | 243.21 K | $344.80 M |
| 10/09/2025 | $5.45 | $5.42 (-0.55%) | $5.47 | $5.29 | 250.51 K | $357.32 M |
| 10/08/2025 | $5.59 | $5.48 (-1.97%) | $5.59 | $5.46 | 162.65 K | $361.28 M |
| 10/07/2025 | $5.59 | $5.57 (-0.36%) | $5.67 | $5.53 | 268.40 K | $367.21 M |
| 10/06/2025 | $5.67 | $5.54 (-2.29%) | $5.68 | $5.53 | 249.02 K | $365.24 M |
| 10/03/2025 | $5.60 | $5.59 (-0.18%) | $5.75 | $5.55 | 198.25 K | $368.53 M |
| 10/02/2025 | $5.52 | $5.59 (1.27%) | $5.60 | $5.47 | 279.00 K | $368.53 M |
| 10/01/2025 | $5.78 | $5.55 (-3.98%) | $5.82 | $5.53 | 405.66 K | $365.89 M |
| 09/30/2025 | $5.86 | $5.83 (-0.51%) | $5.92 | $5.71 | 999.03 K | $384.35 M |
| 09/29/2025 | $5.99 | $5.89 (-1.67%) | $6.00 | $5.79 | 412.10 K | $388.31 M |
| 09/26/2025 | $6.05 | $5.96 (-1.49%) | $6.33 | $5.94 | 285.64 K | $392.92 M |
| 09/25/2025 | $6.09 | $6.03 (-0.99%) | $6.17 | $6.00 | 301.31 K | $397.54 M |
| 09/24/2025 | $6.22 | $6.14 (-1.29%) | $6.34 | $6.13 | 336.20 K | $404.79 M |
| 09/23/2025 | $6.21 | $6.12 (-1.45%) | $6.25 | $6.08 | 308.14 K | $403.47 M |
| 09/22/2025 | $6.19 | $6.21 (0.32%) | $6.27 | $6.13 | 275.42 K | $409.41 M |
| 09/19/2025 | $6.47 | $6.21 (-4.02%) | $6.49 | $6.15 | 800.60 K | $409.41 M |
| 09/18/2025 | $6.39 | $6.45 (0.94%) | $6.53 | $6.35 | 381.01 K | $425.23 M |
| 09/17/2025 | $6.35 | $6.37 (0.31%) | $6.57 | $6.28 | 368.80 K | $419.95 M |
| 09/16/2025 | $6.28 | $6.35 (1.11%) | $6.43 | $6.21 | 274.22 K | $418.64 M |
| 09/15/2025 | $6.40 | $6.27 (-2.03%) | $6.46 | $6.27 | 351.50 K | $413.36 M |
| 09/12/2025 | $6.27 | $6.39 (1.91%) | $6.52 | $6.20 | 345.94 K | $421.27 M |
| 09/11/2025 | $6.26 | $6.28 (0.32%) | $6.37 | $6.19 | 257.70 K | $414.02 M |
| 09/10/2025 | $6.17 | $6.26 (1.46%) | $6.27 | $6.10 | 221.51 K | $412.70 M |
| 09/09/2025 | $6.12 | $6.15 (0.49%) | $6.17 | $6.06 | 313.18 K | $405.45 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.
