NASDAQ:ILPT | Historical Stock Price | Industrial Logistics Properties Trust

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-01-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.66$3.09$5.76$10.72$19.94$37.112018-01-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$4.70$6.16429,400——
2023-12-28$4.81$6.30585,800——
2023-12-27$4.74$6.21774,700——
2023-12-26$4.62$6.05357,200——
2023-12-22$4.52$5.92418,500——
2023-12-21$4.62$6.05287,400——
2023-12-20$4.51$5.91424,200——
2023-12-19$4.59$6.01319,100——
2023-12-18$4.41$5.78579,800——
2023-12-15$4.40$5.772,331,800——
2023-12-14$4.80$6.291,109,100——
2023-12-13$4.33$5.67631,000——
2023-12-12$4.06$5.32377,800——
2023-12-11$4.15$5.44478,600——
2023-12-08$4.08$5.35594,600——
2023-12-07$4.04$5.29483,400——
2023-12-06$4.00$5.24453,000——
2023-12-05$3.92$5.14423,900——
2023-12-04$3.93$5.15714,600——
2023-12-01$3.76$4.93583,500——
2023-11-30$3.39$4.44669,900——
2023-11-29$3.38$4.43480,000——
2023-11-28$3.18$4.17350,100——
2023-11-27$3.14$4.11495,500——
2023-11-24$3.02$3.96349,300——
2023-11-22$2.99$3.91314,500——
2023-11-21$2.91$3.81835,700——
2023-11-20$2.92$3.83632,000——
2023-11-17$2.93$3.84761,400——
2023-11-16$2.79$3.66537,700——
2023-11-15$2.91$3.81554,200——
2023-11-14$2.97$3.89781,800——
2023-11-13$2.71$3.55167,800——
2023-11-10$2.73$3.58199,400——
2023-11-09$2.73$3.58697,200——
2023-11-08$2.95$3.87278,800——
2023-11-07$2.93$3.84331,400——
2023-11-06$2.95$3.87398,900——
2023-11-03$3.07$4.02434,700——
2023-11-02$2.76$3.62477,600——
2023-11-01$2.53$3.32252,700——
2023-10-31$2.50$3.28283,700——
2023-10-30$2.45$3.21345,300——
2023-10-27$2.43$3.18384,700——
2023-10-26$2.49$3.26803,400——
2023-10-25$2.29$3.00421,600——
2023-10-24$2.36$3.09576,700——
2023-10-23$2.35$3.08501,900——
2023-10-20$2.33$3.05320,800——
2023-10-19$2.34$3.05386,500——
2023-10-18$2.44$3.18310,300——
2023-10-17$2.57$3.35311,800——
2023-10-16$2.57$3.35253,500——
2023-10-13$2.51$3.27319,200——
2023-10-12$2.54$3.31410,600——
2023-10-11$2.74$3.58386,800——
2023-10-10$2.74$3.58278,000——
2023-10-09$2.65$3.46228,000——
2023-10-06$2.60$3.39569,100——
2023-10-05$2.55$3.33503,700——
2023-10-04$2.59$3.38541,400——
2023-10-03$2.63$3.43868,700——
2023-10-02$2.80$3.65389,700——
2023-09-29$2.89$3.77439,000——
2023-09-28$2.81$3.67596,800——
2023-09-27$2.83$3.69788,400——
2023-09-26$2.91$3.80628,000——
2023-09-25$3.06$3.99429,900——
2023-09-22$3.05$3.98807,000——
2023-09-21$3.08$4.021,520,900——
2023-09-20$3.40$4.442,400,900——
2023-09-19$3.55$4.632,762,300——
2023-09-18$3.54$4.62821,600——
2023-09-15$3.70$4.831,216,600——
2023-09-14$3.75$4.89334,500——
2023-09-13$3.63$4.74429,200——
2023-09-12$3.68$4.80225,200——
2023-09-11$3.74$4.88298,400——
2023-09-08$3.67$4.79392,200——
2023-09-07$3.71$4.84528,400——
2023-09-06$3.87$5.05441,600——
2023-09-05$3.90$5.09481,200——
2023-09-01$3.99$5.21428,100——
2023-08-31$3.93$5.13845,800——
2023-08-30$4.04$5.27275,700——
2023-08-29$4.03$5.26420,900——
2023-08-28$3.99$5.21310,200——
2023-08-25$4.00$5.22715,400——
2023-08-24$4.14$5.40522,800——
2023-08-23$4.49$5.861,076,600——
2023-08-22$4.27$5.571,614,400——
2023-08-21$4.07$5.311,298,000——
2023-08-18$3.93$5.13847,700——
2023-08-17$3.84$5.011,327,200——
2023-08-16$3.84$5.01560,200——
2023-08-15$4.03$5.26676,600——
2023-08-14$4.11$5.36823,700——
2023-08-11$4.01$5.23441,700——
2023-08-10$3.83$5.00354,800——
2023-08-09$3.79$4.95496,400——
2023-08-08$3.82$4.98427,200——
2023-08-07$3.93$5.13546,700——
2023-08-04$3.80$4.96876,600——
2023-08-03$3.89$5.08709,800——
2023-08-02$3.92$5.11827,100——
2023-08-01$3.92$5.11718,600——
2023-07-31$4.24$5.531,140,800——
2023-07-28$3.90$5.091,331,700——
2023-07-27$3.66$4.781,631,800——
2023-07-26$3.79$4.952,246,200——
2023-07-25$3.77$4.921,327,400——
2023-07-24$4.08$5.32826,200——
2023-07-21$4.02$5.25515,500——
2023-07-20$3.93$5.11906,700——
2023-07-19$4.11$5.35576,800——
2023-07-18$4.05$5.27824,500——
2023-07-17$3.89$5.06570,900——
2023-07-14$3.89$5.061,050,500——
2023-07-13$4.15$5.402,171,500——
2023-07-12$3.75$4.881,634,100——
2023-07-11$3.80$4.95880,200——
2023-07-10$3.94$5.131,746,200——
2023-07-07$3.78$4.921,603,300——
2023-07-06$3.66$4.763,795,700——
2023-07-05$3.80$4.952,373,100——
2023-07-03$3.65$4.75999,200——
2023-06-30$3.30$4.292,096,100——
2023-06-29$3.01$3.921,733,800——
2023-06-28$2.83$3.681,767,300——
2023-06-27$3.19$4.152,373,700——
2023-06-26$3.50$4.563,191,300——
2023-06-23$2.86$3.7210,527,500——
2023-06-22$2.85$3.712,221,800——
2023-06-21$2.85$3.712,249,600——
2023-06-20$2.82$3.672,550,900——
2023-06-16$2.87$3.744,204,700——
2023-06-15$2.60$3.381,440,400——
2023-06-14$2.57$3.343,142,500——
2023-06-13$2.26$2.944,321,400——
2023-06-12$1.90$2.471,819,200——
2023-06-09$1.84$2.392,524,700——
2023-06-08$1.95$2.542,988,600——
2023-06-07$1.99$2.592,050,200——
2023-06-06$1.95$2.541,208,600——
2023-06-05$1.87$2.43932,200——
2023-06-02$1.93$2.511,424,800——
2023-06-01$1.78$2.32952,400——
2023-05-31$1.81$2.36899,200——
2023-05-30$1.84$2.39654,100——
2023-05-26$1.80$2.34414,700——
2023-05-25$1.78$2.32821,000——
2023-05-24$1.80$2.34779,900——
2023-05-23$1.92$2.501,074,400——
2023-05-22$1.86$2.42687,700——
2023-05-19$1.83$2.38953,600——
2023-05-18$1.76$2.29459,700——
2023-05-17$1.75$2.28698,200——
2023-05-16$1.69$2.202,375,700——
2023-05-15$1.82$2.37640,600——
2023-05-12$1.84$2.391,058,300——
2023-05-11$1.90$2.47524,700——
2023-05-10$1.96$2.551,042,400——
2023-05-09$1.83$2.381,146,500——
2023-05-08$1.92$2.501,092,500——
2023-05-05$2.03$2.641,026,600——
2023-05-04$2.04$2.651,282,400——
2023-05-03$2.05$2.671,878,300——
2023-05-02$2.00$2.601,249,400——
2023-05-01$2.08$2.711,258,300——
2023-04-28$2.06$2.681,951,700——
2023-04-27$2.00$2.60888,800——
2023-04-26$2.10$2.732,470,100——
2023-04-25$1.96$2.551,503,700——
2023-04-24$2.00$2.601,523,400——
2023-04-21$1.92$2.501,717,900——
2023-04-20$1.96$2.541,160,000——
2023-04-19$2.02$2.621,651,500——
2023-04-18$2.04$2.641,975,600——
2023-04-17$2.18$2.821,362,400——
2023-04-14$2.23$2.891,191,000——
2023-04-13$2.38$3.081,208,800——
2023-04-12$2.50$3.241,576,300——
2023-04-11$2.57$3.331,237,000——
2023-04-10$2.69$3.481,110,300——
2023-04-06$2.78$3.60753,200——
2023-04-05$2.93$3.79704,800——
2023-04-04$3.00$3.881,034,900——
2023-04-03$2.98$3.86785,400——
2023-03-31$3.07$3.981,440,800——
2023-03-30$3.06$3.96525,000——
2023-03-29$3.00$3.88581,500——
2023-03-28$2.90$3.75749,400——
2023-03-27$2.92$3.781,143,900——
2023-03-24$2.96$3.831,822,100——
2023-03-23$2.77$3.592,068,800——
2023-03-22$2.85$3.691,256,100——
2023-03-21$3.15$4.081,766,800——
2023-03-20$3.01$3.902,424,000——
2023-03-17$3.01$3.9016,972,600——
2023-03-16$3.21$4.162,133,000——
2023-03-15$3.29$4.262,161,400——
2023-03-14$3.41$4.421,696,200——
2023-03-13$3.39$4.391,715,700——
2023-03-10$3.50$4.531,876,000——
2023-03-09$3.71$4.801,199,000——
2023-03-08$3.88$5.021,209,400——
2023-03-07$3.90$5.051,718,300——
2023-03-06$3.94$5.102,763,800——
2023-03-03$4.23$5.48492,100——
2023-03-02$4.11$5.32528,300——
2023-03-01$4.02$5.21662,700——
2023-02-28$4.10$5.312,497,600——
2023-02-27$4.39$5.68568,700——
2023-02-24$4.33$5.61587,300——
2023-02-23$4.21$5.45728,600——
2023-02-22$4.20$5.44907,800——
2023-02-21$4.51$5.83795,200——
2023-02-17$4.91$6.36856,300——
2023-02-16$4.78$6.191,686,500——
2023-02-15$4.76$6.161,246,400——
2023-02-14$4.10$5.31581,500——
2023-02-13$4.34$5.62662,900——
2023-02-10$4.19$5.43742,500——
2023-02-09$4.28$5.54770,100——
2023-02-08$4.42$5.72593,600——
2023-02-07$4.53$5.87644,000——
2023-02-06$4.61$5.97621,300——
2023-02-03$4.79$6.20719,200——
2023-02-02$4.81$6.23854,200——
2023-02-01$4.50$5.83929,200——
2023-01-31$4.41$5.711,171,600——
2023-01-30$4.17$5.40446,000——
2023-01-27$4.19$5.43526,400——
2023-01-26$3.96$5.13588,900——
2023-01-25$3.98$5.15474,100——
2023-01-24$3.93$5.09426,700——
2023-01-23$3.97$5.14483,500——
2023-01-20$3.96$5.13667,000——
2023-01-19$4.05$5.23574,900——
2023-01-18$4.20$5.42709,900——
2023-01-17$4.06$5.24510,600——
2023-01-13$4.04$5.22558,200——
2023-01-12$4.12$5.321,175,800——
2023-01-11$4.04$5.22784,500——
2023-01-10$3.99$5.15583,700——
2023-01-09$3.99$5.15966,300——
2023-01-06$3.96$5.11650,900——
2023-01-05$3.73$4.821,029,000——
2023-01-04$4.03$5.211,397,600——
2023-01-03$3.50$4.521,232,600——