Industrial Logistics Properties Trust (ILPT) NASDAQ
8.89
+0.15(+1.72%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.89
+0.15(+1.72%)
Currency In USD
If you invested $1000 in Industrial Logistics Properties Trust (ILPT) since IPO date, it would be worth $520.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $388.55, while $1000 invested 1 year ago would be worth $2,813.29. This corresponds to total returns of -47.98%, -61.15%, 181.33%, respectively, with annualized returns of -7.49%, -17.22%, 181.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 8.7 | 8.89 | 8.89 | 8.91 | 8.65 | 382,679 |
| June 01, 2026 | 8.97 | 8.74 | 8.74 | 8.97 | 8.58 | 800,385 |
| May 29, 2026 | 8.89 | 8.97 | 8.97 | 9.15 | 8.7 | 3.69M |
| May 28, 2026 | 8.83 | 8.9 | 8.9 | 9.03 | 8.81 | 664,345 |
| May 27, 2026 | 8.76 | 8.69 | 8.69 | 8.86 | 8.6 | 443,569 |
| May 26, 2026 | 8.66 | 8.72 | 8.72 | 8.75 | 8.5 | 377,056 |
| May 22, 2026 | 8.78 | 8.59 | 8.59 | 8.88 | 8.54 | 379,271 |
| May 21, 2026 | 8.52 | 8.68 | 8.68 | 8.89 | 8.48 | 493,757 |
| May 20, 2026 | 8.28 | 8.48 | 8.48 | 8.67 | 8.26 | 648,564 |
| May 19, 2026 | 8.12 | 8.26 | 8.26 | 8.32 | 8 | 325,684 |
| May 18, 2026 | 7.91 | 8.1 | 8.1 | 8.13 | 7.79 | 394,183 |
| May 15, 2026 | 7.91 | 7.86 | 7.86 | 7.99 | 7.65 | 375,874 |
| May 14, 2026 | 7.8 | 7.95 | 7.95 | 7.99 | 7.66 | 396,167 |
| May 13, 2026 | 7.68 | 7.68 | 7.68 | 7.78 | 7.58 | 325,782 |
| May 12, 2026 | 7.67 | 7.68 | 7.68 | 7.79 | 7.63 | 246,592 |
| May 11, 2026 | 8.16 | 7.73 | 7.73 | 8.3 | 7.7 | 312,084 |
| May 08, 2026 | 7.87 | 8.15 | 8.15 | 8.15 | 7.84 | 355,273 |
| May 07, 2026 | 7.9 | 7.91 | 7.91 | 8.07 | 7.84 | 302,825 |
| May 06, 2026 | 7.52 | 7.86 | 7.86 | 7.96 | 7.52 | 390,310 |
| May 05, 2026 | 7.59 | 7.45 | 7.45 | 7.7 | 7.43 | 230,624 |
| May 04, 2026 | 7.65 | 7.53 | 7.53 | 7.92 | 7.33 | 497,287 |
| May 01, 2026 | 7.42 | 7.7 | 7.7 | 7.76 | 7.18 | 446,017 |
| April 30, 2026 | 7.3 | 7.43 | 7.43 | 8.19 | 7.3 | 520,576 |
| April 29, 2026 | 7.49 | 7.51 | 7.51 | 7.79 | 7.35 | 534,560 |
| April 28, 2026 | 7.53 | 7.64 | 7.64 | 7.73 | 7.47 | 453,551 |
| April 27, 2026 | 7.55 | 7.58 | 7.58 | 7.63 | 7.43 | 458,841 |
| April 24, 2026 | 7.21 | 7.41 | 7.41 | 7.41 | 7.01 | 347,280 |
| April 23, 2026 | 7.44 | 7.16 | 7.16 | 7.76 | 7.07 | 460,912 |
| April 22, 2026 | 6.29 | 7.33 | 7.33 | 7.45 | 6.27 | 1.02M |
| April 21, 2026 | 6.29 | 6.3 | 6.3 | 6.34 | 6.24 | 202,988 |
| April 20, 2026 | 6.47 | 6.34 | 6.34 | 6.47 | 6.32 | 352,578 |
| April 17, 2026 | 6.31 | 6.45 | 6.45 | 6.47 | 6.22 | 429,347 |
| April 16, 2026 | 5.96 | 6.21 | 6.21 | 6.31 | 5.96 | 397,641 |
| April 15, 2026 | 5.77 | 5.99 | 5.99 | 6 | 5.77 | 239,825 |
| April 14, 2026 | 5.63 | 5.8 | 5.8 | 5.81 | 5.63 | 248,153 |
| April 13, 2026 | 5.51 | 5.64 | 5.64 | 5.68 | 5.51 | 235,013 |
| April 10, 2026 | 5.63 | 5.54 | 5.54 | 5.65 | 5.46 | 252,079 |
| April 09, 2026 | 5.6 | 5.63 | 5.63 | 5.72 | 5.51 | 234,646 |
| April 08, 2026 | 5.63 | 5.59 | 5.59 | 5.7 | 5.57 | 225,812 |
| April 07, 2026 | 5.46 | 5.46 | 5.46 | 5.5 | 5.35 | 217,508 |
| April 06, 2026 | 5.37 | 5.49 | 5.49 | 5.58 | 5.31 | 249,548 |
| April 02, 2026 | 5.41 | 5.43 | 5.43 | 5.53 | 5.31 | 287,270 |
| April 01, 2026 | 5.67 | 5.59 | 5.59 | 5.67 | 5.4 | 445,329 |
| March 31, 2026 | 5.88 | 5.68 | 5.68 | 5.89 | 5.66 | 671,126 |
| March 30, 2026 | 5.8 | 5.78 | 5.78 | 5.92 | 5.75 | 270,156 |
| March 27, 2026 | 5.85 | 5.68 | 5.68 | 5.85 | 5.66 | 226,339 |
| March 26, 2026 | 5.86 | 5.89 | 5.89 | 5.95 | 5.84 | 146,606 |
| March 25, 2026 | 5.98 | 5.9 | 5.9 | 6.06 | 5.88 | 180,924 |
| March 24, 2026 | 5.84 | 5.87 | 5.87 | 5.99 | 5.78 | 169,371 |
| March 23, 2026 | 5.93 | 5.93 | 5.93 | 6.03 | 5.85 | 184,534 |
| March 20, 2026 | 6.12 | 5.77 | 5.77 | 6.12 | 5.76 | 479,529 |
| March 19, 2026 | 6.06 | 6.11 | 6.11 | 6.16 | 6.01 | 415,068 |
| March 18, 2026 | 6.3 | 6.08 | 6.08 | 6.32 | 6.06 | 184,350 |
| March 17, 2026 | 6.21 | 6.32 | 6.32 | 6.34 | 6.2 | 294,277 |
| March 16, 2026 | 6.15 | 6.17 | 6.17 | 6.27 | 6.13 | 205,901 |
| March 13, 2026 | 6.11 | 6.06 | 6.06 | 6.16 | 6.02 | 189,462 |
| March 12, 2026 | 6.16 | 6.1 | 6.1 | 6.22 | 6.07 | 177,899 |
| March 11, 2026 | 6.07 | 6.23 | 6.23 | 6.26 | 6.07 | 275,516 |
| March 10, 2026 | 6.08 | 6.21 | 6.21 | 6.3 | 6.06 | 213,972 |
| March 09, 2026 | 6.25 | 6.13 | 6.13 | 6.25 | 5.93 | 250,020 |