5 DAY PERFORMANCE
-22.50%
1 MONTH PERFORMANCE
+10.65%
3 MONTH PERFORMANCE
+13.73%
6 MONTH PERFORMANCE
+8.88%
YEAR-TO-DATE PERFORMANCE
+10.65%
1 YEAR PERFORMANCE
+88.62%
Industrial Logistics Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $7.67 | $7.68 (0.13%) | $7.79 | $7.63 | 246.59 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 | $490.33 M |
| 04/23/2026 | $7.44 | $7.16 (-3.76%) | $7.76 | $7.07 | 460.96 K | $473.78 M |
| 04/22/2026 | $6.29 | $7.33 (16.53%) | $7.45 | $6.27 | 1.04 M | $485.03 M |
| 04/21/2026 | $6.29 | $6.30 (0.16%) | $6.34 | $6.24 | 214.52 K | $416.88 M |
| 04/20/2026 | $6.47 | $6.34 (-2.01%) | $6.47 | $6.32 | 352.80 K | $419.52 M |
| 04/17/2026 | $6.31 | $6.45 (2.22%) | $6.47 | $6.22 | 434.22 K | $426.80 M |
| 04/16/2026 | $5.96 | $6.21 (4.19%) | $6.31 | $5.96 | 404.10 K | $410.92 M |
| 04/15/2026 | $5.77 | $5.99 (3.81%) | $6.00 | $5.77 | 240.03 K | $396.36 M |
| 04/14/2026 | $5.63 | $5.80 (3.02%) | $5.81 | $5.63 | 248.20 K | $383.79 M |
| 04/13/2026 | $5.51 | $5.64 (2.36%) | $5.68 | $5.51 | 235.70 K | $373.20 M |
| 04/10/2026 | $5.63 | $5.54 (-1.6%) | $5.65 | $5.46 | 252.10 K | $366.59 M |
| 04/09/2026 | $5.60 | $5.63 (0.54%) | $5.72 | $5.51 | 234.70 K | $372.54 M |
| 04/08/2026 | $5.63 | $5.59 (-0.71%) | $5.71 | $5.58 | 237.20 K | $369.90 M |
| 04/07/2026 | $5.46 | $5.46 (0%) | $5.50 | $5.35 | 217.51 K | $361.29 M |
| 04/06/2026 | $5.37 | $5.49 (2.23%) | $5.58 | $5.31 | 249.60 K | $363.28 M |
| 04/02/2026 | $5.41 | $5.43 (0.37%) | $5.53 | $5.31 | 287.32 K | $359.31 M |
| 04/01/2026 | $5.67 | $5.59 (-1.41%) | $5.71 | $5.40 | 459.61 K | $369.90 M |
| 03/31/2026 | $5.88 | $5.68 (-3.4%) | $5.89 | $5.66 | 671.14 K | $375.85 M |
| 03/30/2026 | $5.80 | $5.78 (-0.34%) | $5.92 | $5.75 | 272.40 K | $382.47 M |
| 03/27/2026 | $5.85 | $5.68 (-2.91%) | $5.85 | $5.65 | 235.40 K | $375.85 M |
| 03/26/2026 | $5.86 | $5.89 (0.51%) | $5.95 | $5.84 | 146.62 K | $389.75 M |
| 03/25/2026 | $5.98 | $5.90 (-1.34%) | $6.06 | $5.88 | 196.40 K | $390.41 M |
| 03/24/2026 | $5.84 | $5.87 (0.51%) | $5.99 | $5.78 | 172.44 K | $388.42 M |
| 03/23/2026 | $5.93 | $5.93 (0%) | $6.03 | $5.85 | 184.70 K | $392.39 M |
| 03/20/2026 | $6.12 | $5.77 (-5.72%) | $6.12 | $5.76 | 542.50 K | $381.81 M |
| 03/19/2026 | $6.06 | $6.11 (0.83%) | $6.16 | $6.01 | 416.90 K | $404.30 M |
| 03/18/2026 | $6.30 | $6.08 (-3.49%) | $6.33 | $6.06 | 201.30 K | $402.32 M |
| 03/17/2026 | $6.21 | $6.32 (1.77%) | $6.34 | $6.20 | 294.30 K | $418.20 M |
| 03/16/2026 | $6.15 | $6.17 (0.33%) | $6.27 | $6.13 | 220.10 K | $408.28 M |
| 03/13/2026 | $6.11 | $6.06 (-0.82%) | $6.16 | $6.02 | 189.50 K | $401.00 M |
| 03/12/2026 | $6.16 | $6.10 (-0.97%) | $6.22 | $6.07 | 179.44 K | $403.64 M |
| 03/11/2026 | $6.07 | $6.23 (2.64%) | $6.26 | $6.07 | 297.52 K | $412.25 M |
| 03/10/2026 | $6.08 | $6.21 (2.14%) | $6.30 | $6.06 | 214.82 K | $410.92 M |
| 03/09/2026 | $6.25 | $6.13 (-1.92%) | $6.25 | $5.93 | 253.87 K | $405.63 M |
| 03/06/2026 | $6.32 | $6.25 (-1.11%) | $6.32 | $6.12 | 233.60 K | $413.57 M |
| 03/05/2026 | $6.52 | $6.42 (-1.53%) | $6.61 | $6.31 | 271.64 K | $424.82 M |
| 03/04/2026 | $6.51 | $6.60 (1.38%) | $6.68 | $6.44 | 441.81 K | $436.73 M |
| 03/03/2026 | $6.04 | $6.48 (7.28%) | $6.51 | $5.89 | 459.94 K | $428.79 M |
| 03/02/2026 | $5.82 | $6.09 (4.64%) | $6.16 | $5.75 | 279.05 K | $402.98 M |
| 02/27/2026 | $5.93 | $5.86 (-1.18%) | $5.98 | $5.83 | 193.70 K | $387.76 M |
| 02/26/2026 | $5.96 | $6.02 (1.01%) | $6.05 | $5.91 | 176.70 K | $398.35 M |
| 02/25/2026 | $5.78 | $5.96 (3.11%) | $6.01 | $5.78 | 209.51 K | $394.38 M |
| 02/24/2026 | $5.90 | $5.81 (-1.53%) | $5.92 | $5.77 | 119.50 K | $384.45 M |
| 02/23/2026 | $5.83 | $5.90 (1.2%) | $5.94 | $5.74 | 197.83 K | $390.41 M |
| 02/20/2026 | $5.74 | $5.84 (1.74%) | $5.91 | $5.73 | 253.71 K | $385.48 M |
| 02/19/2026 | $5.13 | $5.77 (12.48%) | $6.00 | $5.13 | 495.02 K | $380.85 M |
| 02/18/2026 | $5.44 | $5.55 (2.02%) | $5.63 | $5.44 | 227.54 K | $366.33 M |
| 02/17/2026 | $5.44 | $5.52 (1.47%) | $5.59 | $5.38 | 152.40 K | $364.35 M |
| 02/13/2026 | $5.40 | $5.46 (1.11%) | $5.55 | $5.34 | 249.80 K | $360.85 M |
| 02/12/2026 | $5.55 | $5.39 (-2.88%) | $5.63 | $5.24 | 304.10 K | $356.22 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.
