5 DAY PERFORMANCE
+8.21%
1 MONTH PERFORMANCE
-4.04%
3 MONTH PERFORMANCE
-13.26%
6 MONTH PERFORMANCE
+9.19%
YEAR-TO-DATE PERFORMANCE
+15.43%
1 YEAR PERFORMANCE
+2.42%
Innovative Industrial Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $52.10 | $51.83 (-0.52%) | $52.73 | $51.70 | 207.37 K | $1.47 B |
| 10/08/2026 | $51.25 | $51.92 (1.31%) | $52.00 | $50.50 | 394.30 K | $1.48 B |
| 10/07/2026 | $50.10 | $51.23 (2.26%) | $51.27 | $50.10 | 483.20 K | $1.46 B |
| 10/06/2026 | $50.63 | $50.26 (-0.73%) | $50.72 | $49.44 | 479.36 K | $1.43 B |
| 10/05/2026 | $50.46 | $50.54 (0.16%) | $51.04 | $49.94 | 363.97 K | $1.44 B |
| 10/02/2026 | $51.68 | $50.52 (-2.24%) | $52.40 | $50.46 | 453.30 K | $1.44 B |
| 10/01/2026 | $52.46 | $51.00 (-2.78%) | $52.58 | $50.54 | 632.46 K | $1.45 B |
| 09/30/2026 | $52.77 | $52.68 (-0.17%) | $53.31 | $52.52 | 1.08 M | $1.50 B |
| 09/29/2026 | $55.29 | $54.51 (-1.41%) | $55.84 | $54.49 | 1.03 M | $1.55 B |
| 09/28/2026 | $55.14 | $55.21 (0.13%) | $55.45 | $54.59 | 348.83 K | $1.57 B |
| 09/25/2026 | $55.59 | $55.52 (-0.13%) | $56.06 | $55.26 | 323.26 K | $1.58 B |
| 09/24/2026 | $55.31 | $55.59 (0.51%) | $55.92 | $55.05 | 372.18 K | $1.58 B |
| 09/23/2026 | $56.75 | $55.28 (-2.59%) | $56.75 | $55.21 | 418.39 K | $1.57 B |
| 09/22/2026 | $56.62 | $56.74 (0.21%) | $56.99 | $55.90 | 354.15 K | $1.61 B |
| 09/21/2026 | $55.62 | $56.16 (0.97%) | $56.31 | $55.44 | 440.09 K | $1.60 B |
| 09/18/2026 | $56.18 | $55.62 (-1%) | $56.43 | $55.20 | 989.35 K | $1.58 B |
| 09/17/2026 | $56.43 | $56.43 (0%) | $56.65 | $56.00 | 250.32 K | $1.61 B |
| 09/16/2026 | $56.53 | $55.91 (-1.1%) | $57.11 | $55.61 | 260.41 K | $1.59 B |
| 09/15/2026 | $56.36 | $56.41 (0.09%) | $56.55 | $55.88 | 242.37 K | $1.60 B |
| 09/14/2026 | $56.01 | $56.44 (0.77%) | $57.00 | $56.00 | 199.00 K | $1.61 B |
| 09/11/2026 | $55.81 | $56.25 (0.79%) | $56.50 | $55.60 | 181.90 K | $1.60 B |
| 09/10/2026 | $56.97 | $55.60 (-2.4%) | $57.50 | $55.40 | 272.01 K | $1.58 B |
| 09/09/2026 | $57.15 | $56.97 (-0.31%) | $57.33 | $56.67 | 220.87 K | $1.62 B |
| 09/08/2026 | $57.25 | $57.21 (-0.07%) | $57.50 | $56.85 | 301.40 K | $1.63 B |
| 09/04/2026 | $56.40 | $57.20 (1.42%) | $57.50 | $56.28 | 333.38 K | $1.63 B |
| 09/03/2026 | $57.59 | $56.80 (-1.37%) | $57.72 | $56.61 | 272.83 K | $1.62 B |
| 09/02/2026 | $56.40 | $56.83 (0.76%) | $57.11 | $56.00 | 270.60 K | $1.62 B |
| 09/01/2026 | $56.34 | $56.17 (-0.3%) | $57.30 | $55.85 | 412.76 K | $1.60 B |
| 08/31/2026 | $56.18 | $56.92 (1.32%) | $57.35 | $55.95 | 550.60 K | $1.62 B |
| 08/28/2026 | $56.72 | $56.31 (-0.72%) | $57.13 | $56.31 | 324.24 K | $1.60 B |
| 08/27/2026 | $57.00 | $56.42 (-1.02%) | $57.33 | $56.36 | 312.28 K | $1.60 B |
| 08/26/2026 | $57.61 | $57.04 (-0.99%) | $57.96 | $56.91 | 180.36 K | $1.62 B |
| 08/25/2026 | $57.13 | $57.63 (0.88%) | $57.67 | $56.68 | 472.94 K | $1.64 B |
| 08/24/2026 | $56.78 | $56.80 (0.04%) | $57.70 | $55.88 | 418.84 K | $1.62 B |
| 08/21/2026 | $56.99 | $56.71 (-0.49%) | $57.42 | $56.37 | 199.40 K | $1.61 B |
| 08/20/2026 | $56.27 | $56.73 (0.82%) | $56.80 | $55.72 | 167.84 K | $1.61 B |
| 08/19/2026 | $55.35 | $56.20 (1.54%) | $56.20 | $55.35 | 226.11 K | $1.60 B |
| 08/18/2026 | $55.82 | $55.12 (-1.25%) | $56.11 | $54.62 | 396.93 K | $1.57 B |
| 08/17/2026 | $55.58 | $55.80 (0.4%) | $55.87 | $55.28 | 349.87 K | $1.59 B |
| 08/14/2026 | $57.31 | $55.99 (-2.3%) | $57.75 | $55.95 | 362.68 K | $1.59 B |
| 08/13/2026 | $58.10 | $57.53 (-0.98%) | $58.70 | $57.43 | 243.77 K | $1.64 B |
| 08/12/2026 | $58.50 | $57.72 (-1.33%) | $58.69 | $57.65 | 214.29 K | $1.64 B |
| 08/11/2026 | $57.64 | $57.68 (0.07%) | $58.28 | $57.32 | 196.87 K | $1.64 B |
| 08/10/2026 | $58.86 | $57.40 (-2.48%) | $58.86 | $57.19 | 357.01 K | $1.63 B |
| 08/07/2026 | $58.62 | $59.16 (0.92%) | $59.55 | $58.53 | 237.92 K | $1.68 B |
| 08/06/2026 | $58.36 | $58.35 (-0.02%) | $59.22 | $58.04 | 262.60 K | $1.66 B |
| 08/05/2026 | $59.77 | $58.47 (-2.18%) | $60.56 | $57.63 | 484.13 K | $1.66 B |
| 08/04/2026 | $57.80 | $60.36 (4.43%) | $60.70 | $56.25 | 473.64 K | $1.72 B |
| 08/03/2026 | $59.01 | $58.59 (-0.71%) | $59.48 | $58.07 | 368.11 K | $1.67 B |
| 07/31/2026 | $60.88 | $58.81 (-3.4%) | $61.00 | $58.68 | 392.94 K | $1.66 B |
| 07/30/2026 | $61.55 | $60.78 (-1.25%) | $61.55 | $60.01 | 212.60 K | $1.72 B |
| 07/29/2026 | $60.73 | $61.21 (0.79%) | $61.46 | $60.26 | 309.10 K | $1.71 B |
| 07/28/2026 | $61.69 | $60.57 (-1.82%) | $61.99 | $60.40 | 234.75 K | $1.70 B |
| 07/27/2026 | $61.55 | $61.42 (-0.21%) | $62.50 | $61.13 | 414.69 K | $1.72 B |
| 07/24/2026 | $61.44 | $61.48 (0.07%) | $62.44 | $61.44 | 203.07 K | $1.72 B |
| 07/23/2026 | $61.79 | $61.27 (-0.84%) | $62.04 | $60.45 | 328.60 K | $1.72 B |
| 07/22/2026 | $63.38 | $62.31 (-1.69%) | $63.56 | $62.17 | 193.83 K | $1.74 B |
| 07/21/2026 | $63.94 | $63.26 (-1.06%) | $64.28 | $61.00 | 776.21 K | $1.77 B |
| 07/20/2026 | $64.49 | $64.35 (-0.22%) | $65.10 | $63.85 | 163.26 K | $1.80 B |
| 07/17/2026 | $64.39 | $64.47 (0.12%) | $65.18 | $63.98 | 266.11 K | $1.80 B |
| 07/16/2026 | $63.52 | $64.67 (1.81%) | $65.38 | $63.39 | 366.82 K | $1.81 B |
| 07/15/2026 | $63.80 | $63.58 (-0.34%) | $65.12 | $63.39 | 287.11 K | $1.78 B |
| 07/14/2026 | $64.85 | $63.72 (-1.74%) | $64.85 | $63.40 | 249.02 K | $1.78 B |
| 07/13/2026 | $64.41 | $63.79 (-0.96%) | $64.84 | $62.96 | 283.60 K | $1.79 B |
| 07/10/2026 | $63.22 | $64.44 (1.93%) | $64.55 | $63.22 | 348.09 K | $1.80 B |
| 07/09/2026 | $63.24 | $63.03 (-0.33%) | $63.58 | $62.39 | 250.73 K | $1.76 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
