Skip to main content

Industrial Logistics Properties Trust - Common Shares of Beneficial Interest (NQ:ILPT)

4.630 +0.080 (+1.76%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.670 4.710 4.520 4.550 398,650 -0.08(-1.73%)
Jun 27, 2025 4.550 4.655 4.530 4.630 1,605,690 +0.09(+1.98%)
Jun 26, 2025 4.510 4.570 4.430 4.540 367,010 +0.05(+1.11%)
Jun 25, 2025 4.580 4.630 4.480 4.490 411,060 -0.10(-2.18%)
Jun 24, 2025 4.720 4.740 4.575 4.590 238,814 -0.09(-1.92%)
Jun 23, 2025 4.690 4.770 4.560 4.680 375,279 -0.02(-0.43%)
Jun 20, 2025 4.800 4.865 4.620 4.700 738,734 -0.04(-0.84%)
Jun 18, 2025 4.500 4.830 4.330 4.740 487,554 +0.22(+4.87%)
Jun 17, 2025 4.340 4.750 4.290 4.520 1,506,079 +0.15(+3.43%)
Jun 16, 2025 3.530 4.445 3.500 4.370 2,102,022 +0.96(+28.15%)
Jun 13, 2025 3.520 3.530 3.345 3.410 497,986 -0.17(-4.75%)
Jun 12, 2025 3.500 3.635 3.495 3.580 290,501 +0.02(+0.56%)
Jun 11, 2025 3.540 3.610 3.480 3.560 356,054 +0.05(+1.42%)
Jun 10, 2025 3.420 3.520 3.410 3.510 180,883 +0.11(+3.24%)
Jun 09, 2025 3.340 3.410 3.238 3.400 178,533 +0.11(+3.34%)
Jun 06, 2025 3.320 3.345 3.280 3.290 129,036 +0.04(+1.23%)
Jun 05, 2025 3.300 3.330 3.240 3.250 164,192 -0.06(-1.81%)
Jun 04, 2025 3.440 3.440 3.290 3.310 233,064 -0.11(-3.22%)
Jun 03, 2025 3.270 3.470 3.240 3.420 214,230 +0.17(+5.23%)
Jun 02, 2025 3.280 3.315 3.180 3.250 284,817 -0.04(-1.22%)
May 30, 2025 3.310 3.335 3.250 3.290 212,827 -0.04(-1.20%)
May 29, 2025 3.290 3.405 3.290 3.330 229,194 +0.04(+1.22%)
May 28, 2025 3.300 3.350 3.250 3.290 238,649 -0.01(-0.30%)
May 27, 2025 3.140 3.320 3.125 3.300 300,968 +0.22(+7.14%)
May 23, 2025 3.040 3.125 3.030 3.080 259,847 -0.02(-0.65%)
May 22, 2025 3.100 3.115 3.010 3.100 498,072 +0.00(+0.16%)
May 21, 2025 3.410 3.437 3.090 3.095 300,080 -0.38(-11.06%)
May 20, 2025 3.440 3.640 3.410 3.480 949,035 +0.03(+0.87%)
May 19, 2025 3.400 3.500 3.380 3.450 604,891 -0.01(-0.29%)
May 16, 2025 3.260 3.470 3.250 3.460 700,323 +0.19(+5.81%)
May 15, 2025 3.260 3.275 3.220 3.270 147,065 +0.03(+0.93%)
May 14, 2025 3.150 3.270 3.100 3.240 361,486 +0.09(+2.86%)
May 13, 2025 3.290 3.290 3.140 3.150 257,632 -0.10(-3.08%)
May 12, 2025 3.220 3.360 3.190 3.250 334,622 +0.10(+3.17%)
May 09, 2025 3.160 3.200 3.130 3.150 178,197 +0.06(+1.94%)
May 08, 2025 2.950 3.140 2.940 3.090 400,374 +0.17(+5.82%)
May 07, 2025 2.880 2.950 2.840 2.920 335,105 +0.04(+1.39%)
May 06, 2025 2.820 2.913 2.765 2.880 193,746 +0.01(+0.35%)
May 05, 2025 3.080 3.130 2.860 2.870 343,506 -0.20(-6.51%)
May 02, 2025 2.780 3.145 2.780 3.070 591,655 +0.31(+11.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.