Industrial Logistics Properties Trust (ILPT) Historical Stock Data
5.76 ↓0.06 (-1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ILPT is down -0.02% a day on average. There have been 17 days where Industrial Logistics Properties Trust closed green and 13 days where ILPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 5.81 | 5.76 | ↓$0.05 (-0.86%) | 5.73 | 5.84 | 265.16K |
| 2025-12-03 | 5.62 | 5.82 | ↑$0.20 (3.56%) | 5.55 | 5.90 | 276.57K |
| 2025-12-02 | 5.61 | 5.56 | ↓$0.05 (-0.89%) | 5.51 | 5.62 | 256.41K |
| 2025-12-01 | 5.53 | 5.59 | ↑$0.06 (1.08%) | 5.46 | 5.68 | 488.52K |
| 2025-11-28 | 5.50 | 5.54 | ↑$0.04 (0.73%) | 5.47 | 5.56 | 191.65K |
| 2025-11-26 | 5.47 | 5.52 | ↑$0.05 (0.91%) | 5.43 | 5.59 | 695.04K |
| 2025-11-25 | 5.40 | 5.48 | ↑$0.08 (1.48%) | 5.32 | 5.48 | 310.73K |
| 2025-11-24 | 5.26 | 5.39 | ↑$0.13 (2.47%) | 5.25 | 5.39 | 165.69K |
| 2025-11-21 | 5.03 | 5.28 | ↑$0.25 (4.97%) | 5.03 | 5.31 | 254.38K |
| 2025-11-20 | 5.34 | 5.05 | ↓$0.29 (-5.43%) | 5.01 | 5.37 | 235.14K |
| 2025-11-19 | 5.38 | 5.22 | ↓$0.16 (-2.97%) | 5.18 | 5.41 | 238.09K |
| 2025-11-18 | 5.34 | 5.40 | ↑$0.06 (1.12%) | 5.20 | 5.40 | 225.05K |
| 2025-11-17 | 5.69 | 5.34 | ↓$0.35 (-6.15%) | 5.25 | 5.69 | 321.56K |
| 2025-11-14 | 5.53 | 5.65 | ↑$0.12 (2.17%) | 5.46 | 5.65 | 164.49K |
| 2025-11-13 | 5.61 | 5.53 | ↓$0.08 (-1.43%) | 5.49 | 5.71 | 193.25K |
| 2025-11-12 | 5.55 | 5.63 | ↑$0.08 (1.44%) | 5.55 | 5.64 | 146.28K |
| 2025-11-11 | 5.60 | 5.54 | ↓$0.06 (-1.07%) | 5.50 | 5.60 | 128.15K |
| 2025-11-10 | 5.52 | 5.56 | ↑$0.04 (0.72%) | 5.49 | 5.63 | 237.82K |
| 2025-11-07 | 5.37 | 5.52 | ↑$0.15 (2.79%) | 5.31 | 5.53 | 206.64K |
| 2025-11-06 | 5.42 | 5.40 | ↓$0.02 (-0.37%) | 5.37 | 5.50 | 187.35K |
| 2025-11-05 | 5.28 | 5.42 | ↑$0.14 (2.65%) | 5.27 | 5.52 | 236.56K |
| 2025-11-04 | 5.36 | 5.27 | ↓$0.09 (-1.68%) | 5.21 | 5.38 | 234.05K |
| 2025-11-03 | 5.24 | 5.36 | ↑$0.12 (2.29%) | 5.24 | 5.42 | 281.98K |
| 2025-10-31 | 5.22 | 5.28 | ↑$0.06 (1.15%) | 5.17 | 5.31 | 372.37K |
| 2025-10-30 | 5.25 | 5.26 | ↑$0.01 (0.19%) | 5.21 | 5.37 | 295.40K |
| 2025-10-29 | 5.62 | 5.26 | ↓$0.36 (-6.41%) | 4.92 | 5.62 | 569.90K |
| 2025-10-28 | 5.83 | 5.80 | ↓$0.03 (-0.51%) | 5.76 | 5.90 | 312.53K |
| 2025-10-27 | 5.98 | 5.87 | ↓$0.11 (-1.84%) | 5.84 | 5.99 | 172.49K |
| 2025-10-24 | 6.01 | 6.03 | ↑$0.02 (0.33%) | 5.95 | 6.08 | 202.05K |
| 2025-10-23 | 6.00 | 5.94 | ↓$0.06 (-1.00%) | 5.80 | 6.06 | 173.46K |
Create an account or log in to view more rows.
$ILPT don’t be boring today beast
$ILPT in it to win it
$ILPT oh my!
$ILPT the end is near
$ILPT good support.....
$ILPT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ILPT Buying again tomorrow.
$ILPT Be patient !!
$ILPT Awaiting buy signal..
$ILPT Holding.