Industrial Logistics Prop... (ILPT)
NASDAQ: ILPT
· Real-Time Price · USD
5.96
-0.07 (-1.16%)
At close: Sep 26, 2025, 3:59 PM
5.96
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ILPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.05 | 6.33 | 5.94 | 5.96 | 5.96 | -1.16% | 285,637 |
| Sep 25, 2025 | 6.09 | 6.17 | 6.00 | 6.03 | 6.03 | -1.79% | 301,312 |
| Sep 24, 2025 | 6.22 | 6.34 | 6.13 | 6.14 | 6.14 | 0.33% | 336,200 |
| Sep 23, 2025 | 6.21 | 6.25 | 6.08 | 6.12 | 6.12 | -1.45% | 308,136 |
| Sep 22, 2025 | 6.19 | 6.27 | 6.13 | 6.21 | 6.21 | 0.00% | 275,421 |
| Sep 19, 2025 | 6.47 | 6.49 | 6.15 | 6.21 | 6.21 | -3.72% | 800,600 |
| Sep 18, 2025 | 6.39 | 6.53 | 6.35 | 6.45 | 6.45 | 1.26% | 381,009 |
| Sep 17, 2025 | 6.35 | 6.57 | 6.28 | 6.37 | 6.37 | 0.31% | 368,800 |
| Sep 16, 2025 | 6.28 | 6.43 | 6.21 | 6.35 | 6.35 | 1.28% | 274,216 |
| Sep 15, 2025 | 6.40 | 6.46 | 6.27 | 6.27 | 6.27 | -1.88% | 351,500 |
| Sep 12, 2025 | 6.27 | 6.52 | 6.20 | 6.39 | 6.39 | 1.75% | 345,943 |
| Sep 11, 2025 | 6.26 | 6.37 | 6.19 | 6.28 | 6.28 | 0.32% | 257,700 |
| Sep 10, 2025 | 6.17 | 6.27 | 6.10 | 6.26 | 6.26 | 1.79% | 221,507 |
| Sep 9, 2025 | 6.12 | 6.17 | 6.06 | 6.15 | 6.15 | 0.33% | 313,181 |
| Sep 8, 2025 | 6.14 | 6.17 | 6.04 | 6.13 | 6.13 | -0.16% | 221,435 |
| Sep 5, 2025 | 6.25 | 6.27 | 5.99 | 6.14 | 6.14 | -0.32% | 360,812 |
| Sep 4, 2025 | 5.87 | 6.16 | 5.86 | 6.16 | 6.16 | 4.94% | 331,400 |
| Sep 3, 2025 | 5.90 | 5.96 | 5.85 | 5.87 | 5.87 | -1.34% | 363,832 |
| Sep 2, 2025 | 6.05 | 6.12 | 5.88 | 5.95 | 5.95 | -3.41% | 447,400 |
| Aug 29, 2025 | 6.09 | 6.32 | 5.98 | 6.16 | 6.16 | 1.99% | 647,800 |