Industrial Logistics Properties Stock Price History
NASDAQ: ILPTReal EstateReal Estate Investment TrustsUSD
7.14-0.05 (-0.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ILPT price history at a glance
The price history for Industrial Logistics Properties (ILPT) on this page begins on January 8, 2018, when the stock closed at $23.35; it most recently closed at $7.14 on October 5, 2026. The highest price in this record is $28.66, reached on November 1, 2021; the latest close is 75.1% below that peak. Across the 8 complete calendar years in the table, ILPT finished higher in 5 and lower in 3. Its best year was 2025 (+50.3%) and its worst was 2022 (-86.9%).
Over roughly 9 years the share price changed -69.4%, a -12.7% compound annual price return (excluding dividends). In the last 12 months alone, ILPT has gained 31.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $28.66
- Date of high
- Nov 1, 2021
- Low since 2018
- $1.65
- Date of low
- May 15, 2023
- 52-week high
- $9.43
- 52-week low
- $4.92
- IPO year
- 2018
- Last close
- $7.14
ILPT returns
1 week
+0.85%
1 month
-9.51%
3 months
-20.67%
6 months
+28.88%
Year to date
+28.88%
1 year
+31.73%
3 years
+184.46%
5 years
-74.21%
ILPT price return, excluding dividends.
ILPT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.14 | +29.11% |
| 2025 | 5.53 | +50.27% |
| 2024 | 3.68 | -21.70% |
| 2023 | 4.70 | +43.73% |
| 2022 | 3.27 | -86.95% |
| 2021 | 25.05 | +7.56% |
| 2020 | 23.29 | +3.74% |
| 2019 | 22.45 | +16.02% |
| 2018 | 19.35 | -17.13% |
2026 return is year to date.
ILPT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.20 | 7.22 | 7.08 | 7.14 | -0.70% | |
| 7.07 | 7.21 | 7.02 | 7.19 | +0.42% | |
| 7.12 | 7.52 | 7.02 | 7.16 | -0.49% | |
| 7.16 | 7.28 | 7.15 | 7.20 | +1.20% | |
| 7.11 | 7.14 | 6.96 | 7.11 | +0.42% | |
| 7.07 | 7.21 | 7.00 | 7.08 | +1.58% | |
| 7.11 | 7.11 | 6.83 | 6.97 | -1.83% | |
| 7.22 | 7.27 | 7.08 | 7.10 | -1.11% | |
| 7.18 | 7.30 | 7.16 | 7.18 | -1.24% | |
| 7.24 | 7.35 | 7.18 | 7.27 | -1.36% | |
| 7.52 | 7.53 | 7.36 | 7.37 | -1.99% | |
| 7.47 | 7.60 | 7.45 | 7.52 | +0.67% | |
| 7.64 | 7.64 | 7.43 | 7.47 | -2.73% | |
| 7.73 | 7.78 | 7.45 | 7.68 | -1.66% | |
| 7.73 | 7.84 | 7.68 | 7.81 | +1.30% | |
| 7.69 | 7.71 | 7.55 | 7.71 | -0.52% | |
| 7.79 | 7.81 | 7.73 | 7.75 | +0.78% | |
| 7.78 | 7.87 | 7.59 | 7.69 | -1.16% | |
| 7.66 | 7.78 | 7.60 | 7.78 | +0.65% | |
| 7.65 | 7.76 | 7.62 | 7.73 | -0.39% | |
| 7.76 | 7.84 | 7.70 | 7.76 | +1.31% | |
| 7.82 | 7.84 | 7.62 | 7.66 | -2.92% | |
| 7.97 | 8.06 | 7.84 | 7.89 | -1.07% | |
| 8.20 | 8.21 | 7.95 | 7.98 | -3.10% | |
| 8.18 | 8.32 | 8.18 | 8.23 | -0.12% | |
| 8.22 | 8.28 | 8.17 | 8.24 | +0.24% | |
| 8.30 | 8.30 | 8.14 | 8.22 | -0.36% | |
| 8.23 | 8.34 | 8.15 | 8.25 | -0.06% | |
| 8.34 | 8.38 | 8.15 | 8.26 | -1.02% | |
| 8.37 | 8.44 | 8.25 | 8.34 | +0.24% | |
| 8.43 | 8.46 | 8.31 | 8.32 | -1.30% | |
| 8.42 | 8.64 | 8.37 | 8.43 | +0.48% | |
| 8.53 | 8.53 | 8.34 | 8.39 | -0.36% | |
| 8.32 | 8.45 | 8.28 | 8.42 | +1.45% | |
| 8.45 | 8.48 | 8.18 | 8.30 | -0.48% | |
| 8.37 | 8.43 | 8.20 | 8.34 | -0.60% | |
| 8.49 | 8.53 | 8.34 | 8.39 | -0.47% | |
| 8.66 | 8.82 | 8.42 | 8.43 | -2.77% | |
| 8.92 | 9.00 | 8.61 | 8.67 | -2.80% | |
| 9.17 | 9.25 | 8.83 | 8.92 | -2.51% | |
| 9.14 | 9.30 | 8.96 | 9.15 | +0.88% | |
| 8.96 | 9.12 | 8.88 | 9.07 | +2.49% | |
| 8.85 | 8.96 | 8.59 | 8.85 | +1.26% | |
| 8.69 | 8.89 | 8.55 | 8.74 | -0.46% | |
| 8.65 | 8.78 | 8.59 | 8.78 | +1.97% | |
| 8.78 | 8.78 | 8.46 | 8.61 | -1.60% | |
| 8.63 | 8.81 | 8.52 | 8.75 | +0.86% | |
| 8.70 | 8.76 | 8.54 | 8.68 | -0.86% | |
| 8.66 | 8.87 | 8.58 | 8.75 | +1.63% | |
| 8.47 | 8.83 | 8.41 | 8.61 | +1.65% | |
| 8.07 | 8.50 | 7.78 | 8.47 | -2.98% | |
| 9.06 | 9.13 | 8.68 | 8.73 | -3.54% | |
| 9.11 | 9.18 | 8.97 | 9.05 | +0.44% | |
| 9.28 | 9.37 | 8.96 | 9.01 | -2.07% | |
| 9.29 | 9.43 | 9.18 | 9.20 | +0.11% | |
| 8.94 | 9.34 | 8.92 | 9.19 | +0.66% | |
| 9.29 | 9.30 | 8.83 | 9.13 | -0.76% | |
| 8.57 | 9.35 | 8.54 | 9.20 | +7.23% | |
| 8.76 | 8.76 | 8.56 | 8.58 | -3.16% | |
| 8.92 | 9.04 | 8.82 | 8.86 | -1.23% | |
| 8.78 | 9.09 | 8.76 | 8.97 | +1.13% | |
| 8.91 | 9.07 | 8.78 | 8.87 | -0.67% | |
| 8.87 | 8.95 | 8.81 | 8.93 | +2.41% | |
| 8.97 | 9.04 | 8.72 | 8.72 | -3.11% | |
| 8.98 | 9.01 | 8.84 | 9.00 | +0.67% | |
| 8.87 | 9.31 | 8.71 | 8.94 | +4.32% | |
| 8.59 | 8.67 | 8.43 | 8.57 | -0.58% | |
| 8.73 | 8.89 | 8.61 | 8.62 | -1.03% | |
| 8.74 | 8.94 | 8.63 | 8.71 | -2.68% | |
| 9.12 | 9.18 | 8.92 | 8.95 | -0.56% | |
| 8.89 | 9.22 | 8.78 | 9.00 | +1.47% | |
| 9.29 | 9.35 | 8.86 | 8.87 | -5.24% | |
| 9.36 | 9.37 | 9.05 | 9.36 | +0.86% | |
| 8.81 | 9.35 | 8.78 | 9.28 | +5.69% | |
| 8.74 | 8.84 | 8.39 | 8.78 | +0.92% | |
| 8.76 | 8.78 | 8.58 | 8.70 | +0.23% | |
| 8.31 | 8.74 | 8.19 | 8.68 | +3.70% | |
| 8.15 | 8.38 | 8.07 | 8.37 | +3.33% | |
| 8.48 | 8.54 | 8.07 | 8.10 | -2.64% | |
| 8.62 | 8.70 | 8.19 | 8.32 | -3.82% | |
| 8.94 | 9.14 | 8.64 | 8.65 | -2.92% | |
| 9.09 | 9.14 | 8.87 | 8.91 | -1.00% | |
| 9.10 | 9.17 | 8.92 | 9.00 | -0.11% | |
| 8.74 | 9.02 | 8.62 | 9.01 | +4.04% | |
| 8.82 | 9.00 | 8.63 | 8.66 | -1.48% | |
| 8.62 | 8.85 | 8.61 | 8.79 | +3.17% | |
| 8.73 | 8.75 | 8.47 | 8.52 | -1.05% | |
| 8.75 | 8.81 | 8.59 | 8.61 | -2.60% | |
| 8.73 | 8.85 | 8.63 | 8.84 | +1.73% | |
| 8.89 | 8.97 | 8.67 | 8.69 | -2.25% | |
| 8.70 | 8.91 | 8.66 | 8.89 | +1.72% | |
| 8.97 | 8.97 | 8.58 | 8.74 | -2.56% | |
| 8.89 | 9.15 | 8.70 | 8.97 | +0.79% | |
| 8.83 | 9.03 | 8.81 | 8.90 | +2.42% | |
| 8.76 | 8.86 | 8.60 | 8.69 | -0.34% | |
| 8.66 | 8.75 | 8.50 | 8.72 | +1.57% | |
| 8.74 | 8.88 | 8.54 | 8.59 | -1.09% | |
| 8.52 | 8.89 | 8.48 | 8.68 | +2.36% | |
| 8.28 | 8.67 | 8.26 | 8.48 | +2.66% | |
| 8.12 | 8.32 | 8.00 | 8.26 | +1.98% | |
| 7.91 | 8.13 | 7.79 | 8.10 | +3.05% | |
| 7.91 | 7.99 | 7.65 | 7.86 | -1.13% | |
| 7.79 | 7.99 | 7.66 | 7.95 | +3.52% | |
| 7.68 | 7.78 | 7.58 | 7.68 | 0.00% | |
| 7.67 | 7.79 | 7.63 | 7.68 | -0.65% | |
| 8.16 | 8.30 | 7.70 | 7.73 | -5.15% | |
| 7.87 | 8.16 | 7.85 | 8.15 | +3.03% | |
| 7.90 | 8.07 | 7.84 | 7.91 | +0.64% | |
| 7.52 | 7.96 | 7.52 | 7.86 | +5.50% | |
| 7.59 | 7.70 | 7.43 | 7.45 | -1.06% | |
| 7.65 | 7.92 | 7.33 | 7.53 | -2.21% | |
| 7.42 | 7.76 | 7.18 | 7.70 | +3.63% | |
| 7.30 | 8.19 | 7.30 | 7.43 | -1.07% | |
| 7.49 | 7.79 | 7.35 | 7.51 | -1.70% | |
| 7.53 | 7.73 | 7.47 | 7.64 | +0.79% | |
| 7.55 | 7.63 | 7.43 | 7.58 | +2.29% | |
| 7.21 | 7.41 | 7.01 | 7.41 | +3.49% | |
| 7.44 | 7.76 | 7.07 | 7.16 | -2.32% | |
| 6.29 | 7.45 | 6.27 | 7.33 | +16.35% | |
| 6.29 | 6.34 | 6.24 | 6.30 | -0.63% | |
| 6.47 | 6.47 | 6.32 | 6.34 | -1.71% | |
| 6.31 | 6.47 | 6.22 | 6.45 | +3.86% | |
| 5.96 | 6.31 | 5.96 | 6.21 | +3.67% | |
| 5.77 | 6.00 | 5.77 | 5.99 | +3.28% | |
| 5.63 | 5.81 | 5.63 | 5.80 | +2.84% | |
| 5.51 | 5.68 | 5.51 | 5.64 | +1.81% | |
| 5.63 | 5.65 | 5.46 | 5.54 | -1.60% | |
| 5.60 | 5.72 | 5.51 | 5.63 | +0.72% | |
| 5.63 | 5.71 | 5.58 | 5.59 | +2.38% | |
| 5.46 | 5.50 | 5.35 | 5.46 | -0.55% | |
| 5.37 | 5.58 | 5.31 | 5.49 | +1.10% | |
| 5.41 | 5.53 | 5.31 | 5.43 | -2.86% | |
| 5.67 | 5.71 | 5.40 | 5.59 | -1.58% | |
| 5.88 | 5.89 | 5.66 | 5.68 | -1.73% | |
| 5.80 | 5.92 | 5.75 | 5.78 | +1.76% | |
| 5.85 | 5.85 | 5.65 | 5.68 | -3.57% | |
| 5.86 | 5.95 | 5.84 | 5.89 | -0.17% | |
| 5.98 | 6.06 | 5.88 | 5.90 | +0.51% | |
| 5.84 | 5.99 | 5.78 | 5.87 | -1.01% | |
| 5.93 | 6.03 | 5.85 | 5.93 | +2.77% | |
| 6.12 | 6.12 | 5.76 | 5.77 | -5.56% | |
| 6.06 | 6.16 | 6.01 | 6.11 | +0.49% | |
| 6.30 | 6.33 | 6.06 | 6.08 | -3.80% | |
| 6.21 | 6.34 | 6.20 | 6.32 | +2.43% | |
| 6.15 | 6.27 | 6.13 | 6.17 | +1.82% | |
| 6.11 | 6.16 | 6.02 | 6.06 | -0.66% | |
| 6.16 | 6.22 | 6.07 | 6.10 | -2.09% | |
| 6.07 | 6.26 | 6.07 | 6.23 | +0.32% | |
| 6.08 | 6.30 | 6.06 | 6.21 | +1.31% | |
| 6.25 | 6.25 | 5.93 | 6.13 | -1.92% | |
| 6.32 | 6.32 | 6.12 | 6.25 | -2.65% | |
| 6.52 | 6.61 | 6.31 | 6.42 | -2.73% | |
| 6.51 | 6.68 | 6.44 | 6.60 | +1.85% | |
| 6.04 | 6.51 | 5.89 | 6.48 | +6.40% | |
| 5.82 | 6.16 | 5.75 | 6.09 | +3.92% | |
| 5.93 | 5.98 | 5.83 | 5.86 | -2.66% | |
| 5.96 | 6.05 | 5.91 | 6.02 | +1.01% | |
| 5.78 | 6.01 | 5.78 | 5.96 | +2.58% | |
| 5.90 | 5.92 | 5.77 | 5.81 | -1.53% | |
| 5.83 | 5.94 | 5.74 | 5.90 | +1.03% | |
| 5.74 | 5.91 | 5.73 | 5.84 | +1.21% | |
| 5.13 | 6.00 | 5.13 | 5.77 | +3.96% | |
| 5.44 | 5.63 | 5.44 | 5.55 | +0.54% | |
| 5.44 | 5.59 | 5.38 | 5.52 | +1.10% | |
| 5.40 | 5.55 | 5.34 | 5.46 | +1.30% | |
| 5.55 | 5.63 | 5.24 | 5.39 | -1.28% | |
| 5.60 | 5.60 | 5.45 | 5.46 | -1.97% | |
| 5.54 | 5.61 | 5.53 | 5.57 | +0.36% | |
| 5.59 | 5.59 | 5.41 | 5.55 | -0.72% | |
| 5.48 | 5.61 | 5.47 | 5.59 | +3.33% | |
| 5.30 | 5.43 | 5.20 | 5.41 | +1.69% | |
| 5.37 | 5.43 | 5.29 | 5.32 | -0.93% | |
| 5.32 | 5.42 | 5.20 | 5.37 | +0.75% | |
| 5.37 | 5.42 | 5.30 | 5.33 | 0.00% | |
| 5.29 | 5.35 | 5.20 | 5.33 | -0.37% | |
| 5.26 | 5.35 | 5.21 | 5.35 | +2.49% | |
| 5.35 | 5.46 | 5.19 | 5.22 | -2.25% | |
| 5.36 | 5.39 | 5.28 | 5.34 | -0.93% | |
| 5.50 | 5.51 | 5.26 | 5.39 | -3.58% | |
| 5.73 | 5.73 | 5.58 | 5.59 | -2.95% | |
| 5.99 | 6.01 | 5.71 | 5.76 | -3.19% | |
| 5.77 | 5.97 | 5.75 | 5.95 | +4.94% | |
| 5.83 | 5.84 | 5.61 | 5.67 | -4.87% | |
| 5.96 | 6.03 | 5.90 | 5.96 | -1.16% | |
| 6.01 | 6.15 | 5.99 | 6.03 | +0.50% | |
| 6.00 | 6.09 | 5.93 | 6.00 | 0.00% | |
| 5.89 | 6.09 | 5.89 | 6.00 | +1.87% | |
| 6.28 | 6.37 | 5.81 | 5.89 | -6.21% | |
| 6.07 | 6.45 | 6.03 | 6.28 | +4.32% | |
| 5.72 | 6.13 | 5.71 | 6.02 | +4.70% | |
| 5.95 | 5.97 | 5.65 | 5.75 | -3.04% | |
| 5.60 | 5.99 | 5.57 | 5.93 | +6.46% | |
| 5.51 | 5.58 | 5.47 | 5.57 | +0.72% | |
| 5.57 | 5.58 | 5.48 | 5.53 | -0.18% | |
| 5.55 | 5.57 | 5.45 | 5.54 | +0.18% | |
| 5.52 | 5.55 | 5.47 | 5.53 | +0.55% | |
| 5.45 | 5.53 | 5.41 | 5.50 | -0.18% | |
| 5.39 | 5.53 | 5.30 | 5.51 | +0.73% | |
| 5.36 | 5.49 | 5.35 | 5.47 | +0.18% | |
| 5.41 | 5.48 | 5.36 | 5.46 | +0.55% | |
| 5.64 | 5.64 | 5.43 | 5.43 | -0.18% | |
| 5.76 | 5.76 | 5.43 | 5.44 | -5.72% | |
| 5.49 | 5.77 | 5.48 | 5.77 | +5.10% | |
| 5.54 | 5.59 | 5.44 | 5.49 | -0.90% | |
| 5.67 | 5.73 | 5.53 | 5.54 | -2.29% | |
| 5.67 | 5.78 | 5.64 | 5.67 | +0.18% | |
| 5.55 | 5.67 | 5.54 | 5.66 | +1.62% | |
| 5.58 | 5.71 | 5.56 | 5.57 | 0.00% | |
| 5.69 | 5.69 | 5.53 | 5.57 | -1.59% | |
| 5.74 | 5.85 | 5.66 | 5.66 | -1.22% | |
| 5.82 | 5.87 | 5.70 | 5.73 | -1.38% | |
| 5.77 | 5.91 | 5.76 | 5.81 | +0.87% | |
| 5.81 | 5.84 | 5.73 | 5.76 | -1.03% | |
| 5.62 | 5.90 | 5.55 | 5.82 | +4.68% | |
| 5.61 | 5.62 | 5.51 | 5.56 | -0.54% | |
| 5.53 | 5.68 | 5.46 | 5.59 | +0.90% | |
| 5.50 | 5.56 | 5.47 | 5.54 | +0.36% | |
| 5.47 | 5.59 | 5.43 | 5.52 | +0.73% | |
| 5.40 | 5.48 | 5.32 | 5.48 | +1.67% | |
| 5.26 | 5.39 | 5.25 | 5.39 | +2.08% | |
| 5.03 | 5.31 | 5.03 | 5.28 | +4.55% | |
| 5.34 | 5.37 | 5.01 | 5.05 | -3.26% | |
| 5.38 | 5.41 | 5.19 | 5.22 | -3.33% | |
| 5.34 | 5.40 | 5.20 | 5.40 | +1.12% | |
| 5.69 | 5.69 | 5.25 | 5.34 | -5.49% | |
| 5.53 | 5.65 | 5.46 | 5.65 | +2.17% | |
| 5.61 | 5.71 | 5.49 | 5.53 | -1.78% | |
| 5.55 | 5.64 | 5.55 | 5.63 | +1.62% | |
| 5.60 | 5.60 | 5.50 | 5.54 | -0.36% | |
| 5.52 | 5.63 | 5.49 | 5.56 | +0.72% | |
| 5.37 | 5.53 | 5.31 | 5.52 | +2.22% | |
| 5.42 | 5.50 | 5.37 | 5.40 | -0.37% | |
| 5.28 | 5.52 | 5.27 | 5.42 | +2.85% | |
| 5.36 | 5.38 | 5.21 | 5.27 | -1.68% | |
| 5.24 | 5.42 | 5.24 | 5.36 | +1.52% | |
| 5.22 | 5.31 | 5.17 | 5.28 | +0.38% | |
| 5.25 | 5.37 | 5.21 | 5.26 | 0.00% | |
| 5.62 | 5.62 | 4.92 | 5.26 | -9.31% | |
| 5.83 | 5.90 | 5.76 | 5.80 | -1.19% | |
| 5.98 | 5.99 | 5.84 | 5.87 | -2.65% | |
| 6.01 | 6.08 | 5.95 | 6.03 | +1.52% | |
| 6.00 | 6.06 | 5.80 | 5.94 | -1.33% | |
| 5.77 | 6.03 | 5.77 | 6.02 | +4.33% | |
| 5.67 | 5.84 | 5.64 | 5.77 | +2.30% | |
| 5.61 | 5.66 | 5.48 | 5.64 | +2.17% | |
| 5.45 | 5.59 | 5.42 | 5.52 | +0.36% | |
| 5.47 | 5.59 | 5.44 | 5.50 | +0.73% | |
| 5.35 | 5.49 | 5.33 | 5.46 | +3.02% | |
| 5.12 | 5.32 | 5.07 | 5.30 | +2.32% | |
| 5.31 | 5.31 | 5.14 | 5.18 | -0.96% | |
| 5.41 | 5.51 | 5.23 | 5.23 | -3.51% | |
| 5.45 | 5.47 | 5.29 | 5.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ILPT chart for longer ranges.