ILPT(ILPT)
ILPT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.28 | $8.67 | $8.26 | $8.48 | 648,564 |
| 5/19/2026 | $8.12 | $8.32 | $8.00 | $8.26 | 325,800 |
| 5/18/2026 | $7.91 | $8.13 | $7.79 | $8.10 | 403,647 |
| 5/15/2026 | $7.91 | $7.99 | $7.65 | $7.86 | 375,900 |
| 5/14/2026 | $7.79 | $7.99 | $7.66 | $7.95 | 415,343 |
| 5/13/2026 | $7.68 | $7.78 | $7.58 | $7.68 | 326,211 |
| 5/12/2026 | $7.67 | $7.79 | $7.63 | $7.68 | 246,943 |
| 5/11/2026 | $8.16 | $8.30 | $7.70 | $7.73 | 315,815 |
| 5/8/2026 | $7.87 | $8.15 | $7.85 | $8.15 | 370,920 |
| 5/7/2026 | $7.90 | $8.07 | $7.84 | $7.91 | 304,712 |
| 5/6/2026 | $7.52 | $7.96 | $7.52 | $7.86 | 390,493 |
| 5/5/2026 | $7.59 | $7.70 | $7.43 | $7.45 | 324,400 |
| 5/4/2026 | $7.65 | $7.92 | $7.33 | $7.53 | 515,931 |
| 5/1/2026 | $7.42 | $7.76 | $7.18 | $7.70 | 454,505 |
| 4/30/2026 | $7.30 | $8.19 | $7.30 | $7.43 | 602,500 |
| 4/29/2026 | $7.49 | $7.79 | $7.35 | $7.51 | 536,200 |
| 4/28/2026 | $7.53 | $7.73 | $7.47 | $7.64 | 464,700 |
| 4/27/2026 | $7.55 | $7.63 | $7.43 | $7.58 | 469,840 |
| 4/24/2026 | $7.21 | $7.41 | $7.01 | $7.41 | 347,300 |
| 4/23/2026 | $7.44 | $7.76 | $7.07 | $7.16 | 460,957 |
| 4/22/2026 | $6.29 | $7.45 | $6.27 | $7.33 | 1.04M |
| 4/21/2026 | $6.29 | $6.34 | $6.24 | $6.30 | 214,521 |
| 4/20/2026 | $6.47 | $6.47 | $6.32 | $6.34 | 352,800 |
| 4/17/2026 | $6.31 | $6.47 | $6.22 | $6.45 | 434,217 |
| 4/16/2026 | $5.96 | $6.31 | $5.96 | $6.21 | 404,100 |
| 4/15/2026 | $5.77 | $6.00 | $5.77 | $5.99 | 240,025 |
| 4/14/2026 | $5.63 | $5.81 | $5.63 | $5.80 | 248,200 |
| 4/13/2026 | $5.51 | $5.68 | $5.51 | $5.64 | 235,700 |
| 4/10/2026 | $5.63 | $5.65 | $5.46 | $5.54 | 252,100 |
| 4/9/2026 | $5.60 | $5.72 | $5.51 | $5.63 | 234,700 |
| 4/8/2026 | $5.63 | $5.71 | $5.58 | $5.59 | 237,200 |
| 4/7/2026 | $5.46 | $5.50 | $5.35 | $5.46 | 217,508 |
| 4/6/2026 | $5.37 | $5.58 | $5.31 | $5.49 | 249,600 |
| 4/2/2026 | $5.41 | $5.53 | $5.31 | $5.43 | 287,320 |
| 4/1/2026 | $5.67 | $5.71 | $5.40 | $5.59 | 459,607 |
| 3/31/2026 | $5.88 | $5.89 | $5.66 | $5.68 | 671,136 |
| 3/30/2026 | $5.80 | $5.92 | $5.75 | $5.78 | 272,400 |
| 3/27/2026 | $5.85 | $5.85 | $5.65 | $5.68 | 235,400 |
| 3/26/2026 | $5.86 | $5.95 | $5.84 | $5.89 | 146,622 |
| 3/25/2026 | $5.98 | $6.06 | $5.88 | $5.90 | 196,400 |
| 3/24/2026 | $5.84 | $5.99 | $5.78 | $5.87 | 172,441 |
| 3/23/2026 | $5.93 | $6.03 | $5.85 | $5.93 | 184,700 |
| 3/20/2026 | $6.12 | $6.12 | $5.76 | $5.77 | 542,500 |
| 3/19/2026 | $6.06 | $6.16 | $6.01 | $6.11 | 416,900 |
| 3/18/2026 | $6.30 | $6.33 | $6.06 | $6.08 | 201,300 |
| 3/17/2026 | $6.21 | $6.34 | $6.20 | $6.32 | 294,300 |
| 3/16/2026 | $6.15 | $6.27 | $6.13 | $6.17 | 220,100 |
| 3/13/2026 | $6.11 | $6.16 | $6.02 | $6.06 | 189,500 |
| 3/12/2026 | $6.16 | $6.22 | $6.07 | $6.10 | 179,439 |
| 3/11/2026 | $6.07 | $6.26 | $6.07 | $6.23 | 297,517 |
| 3/10/2026 | $6.08 | $6.30 | $6.06 | $6.21 | 214,822 |
| 3/9/2026 | $6.25 | $6.25 | $5.93 | $6.13 | 253,873 |
| 3/6/2026 | $6.32 | $6.32 | $6.12 | $6.25 | 233,600 |
| 3/5/2026 | $6.52 | $6.61 | $6.31 | $6.42 | 271,643 |
| 3/4/2026 | $6.51 | $6.68 | $6.44 | $6.60 | 441,806 |
| 3/3/2026 | $6.04 | $6.51 | $5.89 | $6.48 | 459,938 |
| 3/2/2026 | $5.82 | $6.16 | $5.75 | $6.09 | 279,053 |
| 2/27/2026 | $5.93 | $5.98 | $5.83 | $5.86 | 193,700 |
| 2/26/2026 | $5.96 | $6.05 | $5.91 | $6.02 | 176,700 |
| 2/25/2026 | $5.78 | $6.01 | $5.78 | $5.96 | 209,514 |
| 2/24/2026 | $5.90 | $5.92 | $5.77 | $5.81 | 119,500 |
| 2/23/2026 | $5.83 | $5.94 | $5.74 | $5.90 | 197,828 |
| 2/20/2026 | $5.74 | $5.91 | $5.73 | $5.84 | 253,705 |