5 DAY PERFORMANCE
-13.42%
1 MONTH PERFORMANCE
-22.31%
3 MONTH PERFORMANCE
-31.43%
6 MONTH PERFORMANCE
+8.88%
YEAR-TO-DATE PERFORMANCE
+10.65%
1 YEAR PERFORMANCE
+13.10%
Industrial Logistics Properties Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $7.22 | $7.15 (-1.04%) | $7.27 | $7.08 | 110.87 K | $469.86 M |
| 10/08/2026 | $7.07 | $7.19 (1.7%) | $7.21 | $7.02 | 363.40 K | $476.15 M |
| 10/07/2026 | $7.12 | $7.16 (0.56%) | $7.52 | $7.02 | 204.20 K | $474.16 M |
| 10/06/2026 | $7.16 | $7.20 (0.56%) | $7.28 | $7.15 | 294.70 K | $476.81 M |
| 10/05/2026 | $7.11 | $7.11 (0%) | $7.14 | $6.96 | 317.11 K | $470.85 M |
| 10/02/2026 | $7.07 | $7.08 (0.14%) | $7.21 | $7.00 | 457.27 K | $468.87 M |
| 10/01/2026 | $7.11 | $6.97 (-1.97%) | $7.11 | $6.83 | 408.40 K | $461.58 M |
| 09/30/2026 | $7.22 | $7.10 (-1.66%) | $7.27 | $7.08 | 405.78 K | $470.19 M |
| 09/29/2026 | $7.18 | $7.18 (0%) | $7.30 | $7.16 | 304.70 K | $475.49 M |
| 09/28/2026 | $7.24 | $7.27 (0.41%) | $7.35 | $7.18 | 421.34 K | $481.45 M |
| 09/25/2026 | $7.52 | $7.37 (-1.99%) | $7.53 | $7.36 | 261.03 K | $488.07 M |
| 09/24/2026 | $7.47 | $7.52 (0.67%) | $7.60 | $7.45 | 417.50 K | $498.00 M |
| 09/23/2026 | $7.64 | $7.47 (-2.23%) | $7.64 | $7.43 | 317.84 K | $494.69 M |
| 09/22/2026 | $7.73 | $7.68 (-0.65%) | $7.78 | $7.45 | 442.90 K | $508.60 M |
| 09/21/2026 | $7.73 | $7.81 (1.03%) | $7.84 | $7.68 | 214.20 K | $517.21 M |
| 09/18/2026 | $7.69 | $7.71 (0.26%) | $7.71 | $7.55 | 704.92 K | $510.59 M |
| 09/17/2026 | $7.79 | $7.75 (-0.51%) | $7.81 | $7.73 | 206.43 K | $513.24 M |
| 09/16/2026 | $7.78 | $7.69 (-1.16%) | $7.87 | $7.59 | 314.12 K | $509.26 M |
| 09/15/2026 | $7.66 | $7.78 (1.57%) | $7.78 | $7.60 | 201.60 K | $515.22 M |
| 09/14/2026 | $7.65 | $7.73 (1.05%) | $7.76 | $7.62 | 218.35 K | $511.91 M |
| 09/11/2026 | $7.76 | $7.76 (0%) | $7.84 | $7.70 | 228.30 K | $513.90 M |
| 09/10/2026 | $7.82 | $7.66 (-2.05%) | $7.84 | $7.62 | 361.52 K | $507.28 M |
| 09/09/2026 | $7.97 | $7.89 (-1%) | $8.06 | $7.84 | 384.93 K | $522.51 M |
| 09/08/2026 | $8.20 | $7.98 (-2.68%) | $8.21 | $7.95 | 345.42 K | $528.47 M |
| 09/04/2026 | $8.18 | $8.23 (0.61%) | $8.32 | $8.18 | 251.45 K | $545.02 M |
| 09/03/2026 | $8.22 | $8.24 (0.24%) | $8.28 | $8.16 | 227.10 K | $545.69 M |
| 09/02/2026 | $8.30 | $8.22 (-0.96%) | $8.30 | $8.14 | 317.90 K | $544.36 M |
| 09/01/2026 | $8.23 | $8.25 (0.24%) | $8.34 | $8.15 | 287.80 K | $546.35 M |
| 08/31/2026 | $8.34 | $8.26 (-0.96%) | $8.38 | $8.15 | 301.70 K | $547.01 M |
| 08/28/2026 | $8.37 | $8.34 (-0.36%) | $8.44 | $8.24 | 293.44 K | $552.31 M |
| 08/27/2026 | $8.43 | $8.32 (-1.3%) | $8.46 | $8.31 | 205.40 K | $550.98 M |
| 08/26/2026 | $8.42 | $8.43 (0.12%) | $8.64 | $8.37 | 334.11 K | $558.27 M |
| 08/25/2026 | $8.53 | $8.39 (-1.64%) | $8.53 | $8.34 | 186.10 K | $555.62 M |
| 08/24/2026 | $8.32 | $8.42 (1.2%) | $8.45 | $8.28 | 202.70 K | $557.61 M |
| 08/21/2026 | $8.45 | $8.30 (-1.78%) | $8.48 | $8.18 | 252.81 K | $549.66 M |
| 08/20/2026 | $8.37 | $8.34 (-0.36%) | $8.43 | $8.20 | 271.63 K | $552.31 M |
| 08/19/2026 | $8.49 | $8.39 (-1.18%) | $8.53 | $8.34 | 245.80 K | $555.62 M |
| 08/18/2026 | $8.66 | $8.43 (-2.66%) | $8.82 | $8.42 | 228.02 K | $558.27 M |
| 08/17/2026 | $8.92 | $8.67 (-2.8%) | $8.99 | $8.61 | 245.65 K | $574.16 M |
| 08/14/2026 | $9.17 | $8.92 (-2.73%) | $9.25 | $8.82 | 250.20 K | $590.72 M |
| 08/13/2026 | $9.14 | $9.15 (0.11%) | $9.30 | $8.96 | 650.90 K | $605.95 M |
| 08/12/2026 | $8.96 | $9.07 (1.23%) | $9.12 | $8.88 | 308.40 K | $600.65 M |
| 08/11/2026 | $8.85 | $8.85 (0%) | $8.96 | $8.59 | 224.07 K | $586.08 M |
| 08/10/2026 | $8.69 | $8.74 (0.58%) | $8.89 | $8.55 | 300.52 K | $578.80 M |
| 08/07/2026 | $8.65 | $8.78 (1.5%) | $8.78 | $8.59 | 234.82 K | $581.45 M |
| 08/06/2026 | $8.78 | $8.61 (-1.94%) | $8.78 | $8.46 | 445.70 K | $570.19 M |
| 08/05/2026 | $8.63 | $8.75 (1.39%) | $8.81 | $8.52 | 404.84 K | $579.46 M |
| 08/04/2026 | $8.70 | $8.68 (-0.23%) | $8.76 | $8.54 | 332.00 K | $574.82 M |
| 08/03/2026 | $8.66 | $8.75 (1.04%) | $8.87 | $8.58 | 486.43 K | $579.46 M |
| 07/31/2026 | $8.47 | $8.61 (1.65%) | $8.83 | $8.41 | 626.60 K | $570.19 M |
| 07/30/2026 | $8.07 | $8.47 (4.96%) | $8.50 | $7.78 | 419.00 K | $560.92 M |
| 07/29/2026 | $9.06 | $8.73 (-3.64%) | $9.13 | $8.68 | 342.37 K | $578.14 M |
| 07/28/2026 | $9.11 | $9.05 (-0.66%) | $9.18 | $8.97 | 225.64 K | $599.33 M |
| 07/27/2026 | $9.28 | $9.01 (-2.91%) | $9.37 | $8.96 | 330.24 K | $596.68 M |
| 07/24/2026 | $9.29 | $9.20 (-0.97%) | $9.43 | $9.18 | 252.75 K | $608.84 M |
| 07/23/2026 | $8.94 | $9.19 (2.8%) | $9.34 | $8.92 | 533.10 K | $608.18 M |
| 07/22/2026 | $9.29 | $9.13 (-1.72%) | $9.30 | $8.83 | 663.84 K | $604.21 M |
| 07/21/2026 | $8.57 | $9.20 (7.35%) | $9.35 | $8.54 | 696.34 K | $608.84 M |
| 07/20/2026 | $8.76 | $8.58 (-2.05%) | $8.76 | $8.56 | 323.50 K | $567.81 M |
| 07/17/2026 | $8.92 | $8.86 (-0.67%) | $9.04 | $8.82 | 481.35 K | $586.34 M |
| 07/16/2026 | $8.78 | $8.97 (2.16%) | $9.09 | $8.76 | 739.05 K | $593.62 M |
| 07/15/2026 | $8.91 | $8.87 (-0.45%) | $9.07 | $8.78 | 298.57 K | $587.00 M |
| 07/14/2026 | $8.87 | $8.93 (0.68%) | $8.95 | $8.81 | 409.01 K | $590.97 M |
| 07/13/2026 | $8.97 | $8.72 (-2.79%) | $9.04 | $8.72 | 445.60 K | $577.07 M |
| 07/10/2026 | $8.98 | $9.00 (0.22%) | $9.01 | $8.84 | 233.71 K | $595.60 M |
| 07/09/2026 | $8.87 | $8.94 (0.79%) | $9.31 | $8.71 | 553.22 K | $591.63 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.
