5 DAY PERFORMANCE
-4.57%
1 MONTH PERFORMANCE
+7.87%
3 MONTH PERFORMANCE
+19.03%
6 MONTH PERFORMANCE
+9.14%
YEAR-TO-DATE PERFORMANCE
+15.43%
1 YEAR PERFORMANCE
-1.44%
Innovative Industrial Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $55.89 | $54.93 (-1.72%) | $55.90 | $54.77 | 226.49 K | $1.54 B |
| 05/12/2026 | $56.49 | $55.76 (-1.29%) | $56.80 | $55.39 | 250.49 K | $1.56 B |
| 05/11/2026 | $57.60 | $56.49 (-1.93%) | $57.60 | $56.05 | 267.50 K | $1.58 B |
| 05/08/2026 | $57.56 | $57.29 (-0.47%) | $58.85 | $56.78 | 283.90 K | $1.60 B |
| 05/07/2026 | $57.85 | $56.59 (-2.18%) | $59.16 | $56.57 | 319.10 K | $1.58 B |
| 05/06/2026 | $60.08 | $57.70 (-3.96%) | $60.84 | $56.87 | 537.01 K | $1.62 B |
| 05/05/2026 | $54.63 | $60.32 (10.42%) | $61.40 | $54.63 | 1.11 M | $1.69 B |
| 05/04/2026 | $54.37 | $52.90 (-2.7%) | $54.37 | $52.85 | 328.69 K | $1.48 B |
| 05/01/2026 | $54.05 | $54.49 (0.81%) | $54.65 | $53.82 | 195.15 K | $1.53 B |
| 04/30/2026 | $53.27 | $54.25 (1.84%) | $54.32 | $53.09 | 277.25 K | $1.52 B |
| 04/29/2026 | $55.56 | $53.22 (-4.21%) | $55.66 | $52.77 | 573.27 K | $1.49 B |
| 04/28/2026 | $55.77 | $56.01 (0.43%) | $56.19 | $55.25 | 194.26 K | $1.56 B |
| 04/27/2026 | $55.84 | $55.76 (-0.14%) | $56.70 | $55.38 | 302.44 K | $1.56 B |
| 04/24/2026 | $53.23 | $55.91 (5.03%) | $55.92 | $53.00 | 352.20 K | $1.56 B |
| 04/23/2026 | $57.72 | $53.01 (-8.16%) | $57.89 | $52.57 | 819.51 K | $1.48 B |
| 04/22/2026 | $53.21 | $55.85 (4.96%) | $56.75 | $52.18 | 938.95 K | $1.56 B |
| 04/21/2026 | $53.38 | $52.85 (-0.99%) | $53.79 | $52.43 | 275.04 K | $1.48 B |
| 04/20/2026 | $52.80 | $53.18 (0.72%) | $53.47 | $52.46 | 193.43 K | $1.48 B |
| 04/17/2026 | $52.43 | $52.94 (0.97%) | $53.50 | $52.14 | 291.50 K | $1.48 B |
| 04/16/2026 | $51.88 | $51.99 (0.21%) | $52.35 | $51.37 | 231.59 K | $1.45 B |
| 04/15/2026 | $50.93 | $51.90 (1.9%) | $51.90 | $50.93 | 265.78 K | $1.45 B |
| 04/14/2026 | $50.68 | $51.18 (0.99%) | $51.41 | $50.50 | 246.22 K | $1.43 B |
| 04/13/2026 | $50.96 | $50.68 (-0.55%) | $51.00 | $50.32 | 171.11 K | $1.41 B |
| 04/10/2026 | $50.42 | $51.00 (1.15%) | $51.44 | $50.35 | 239.63 K | $1.42 B |
| 04/09/2026 | $49.05 | $50.07 (2.08%) | $50.62 | $48.95 | 277.51 K | $1.40 B |
| 04/08/2026 | $51.01 | $49.32 (-3.31%) | $51.16 | $49.31 | 392.29 K | $1.38 B |
| 04/07/2026 | $49.31 | $49.97 (1.34%) | $50.10 | $49.06 | 325.71 K | $1.39 B |
| 04/06/2026 | $49.95 | $49.44 (-1.02%) | $49.95 | $48.99 | 205.59 K | $1.38 B |
| 04/02/2026 | $49.00 | $50.21 (2.47%) | $50.21 | $48.51 | 376.25 K | $1.40 B |
| 04/01/2026 | $50.00 | $49.39 (-1.22%) | $50.28 | $49.29 | 251.18 K | $1.38 B |
| 03/31/2026 | $49.10 | $50.16 (2.16%) | $50.61 | $48.65 | 358.33 K | $1.40 B |
| 03/30/2026 | $51.49 | $50.76 (-1.42%) | $51.88 | $50.66 | 406.85 K | $1.42 B |
| 03/27/2026 | $52.00 | $50.95 (-2.02%) | $52.11 | $50.81 | 301.44 K | $1.42 B |
| 03/26/2026 | $52.15 | $52.09 (-0.12%) | $53.00 | $52.02 | 244.63 K | $1.45 B |
| 03/25/2026 | $53.10 | $52.35 (-1.41%) | $53.32 | $52.20 | 298.01 K | $1.46 B |
| 03/24/2026 | $51.66 | $52.55 (1.72%) | $53.35 | $51.66 | 213.32 K | $1.47 B |
| 03/23/2026 | $52.21 | $52.38 (0.33%) | $53.39 | $51.65 | 259.20 K | $1.46 B |
| 03/20/2026 | $53.61 | $51.61 (-3.73%) | $53.61 | $51.20 | 509.86 K | $1.44 B |
| 03/19/2026 | $53.14 | $53.62 (0.9%) | $54.06 | $53.02 | 190.23 K | $1.50 B |
| 03/18/2026 | $52.98 | $53.54 (1.06%) | $54.10 | $52.75 | 287.85 K | $1.49 B |
| 03/17/2026 | $52.77 | $53.20 (0.81%) | $53.43 | $52.40 | 313.54 K | $1.48 B |
| 03/16/2026 | $53.20 | $51.88 (-2.48%) | $54.02 | $51.22 | 286.70 K | $1.45 B |
| 03/13/2026 | $53.92 | $52.66 (-2.34%) | $54.00 | $52.38 | 211.00 K | $1.47 B |
| 03/12/2026 | $53.26 | $53.12 (-0.26%) | $53.99 | $52.77 | 268.40 K | $1.48 B |
| 03/11/2026 | $53.48 | $53.72 (0.45%) | $53.99 | $53.00 | 191.72 K | $1.50 B |
| 03/10/2026 | $54.38 | $53.57 (-1.49%) | $55.00 | $53.42 | 226.80 K | $1.50 B |
| 03/09/2026 | $53.25 | $54.54 (2.42%) | $54.83 | $52.26 | 304.53 K | $1.52 B |
| 03/06/2026 | $54.34 | $54.37 (0.06%) | $55.08 | $53.59 | 252.58 K | $1.52 B |
| 03/05/2026 | $56.24 | $55.06 (-2.1%) | $56.49 | $54.61 | 337.00 K | $1.54 B |
| 03/04/2026 | $54.34 | $56.66 (4.27%) | $56.84 | $54.00 | 442.10 K | $1.58 B |
| 03/03/2026 | $52.87 | $53.61 (1.4%) | $54.34 | $52.35 | 411.31 K | $1.50 B |
| 03/02/2026 | $52.39 | $53.68 (2.46%) | $53.90 | $51.80 | 367.81 K | $1.50 B |
| 02/27/2026 | $54.26 | $52.96 (-2.4%) | $54.62 | $52.64 | 396.70 K | $1.48 B |
| 02/26/2026 | $53.01 | $54.62 (3.04%) | $54.71 | $52.79 | 539.97 K | $1.52 B |
| 02/25/2026 | $51.51 | $52.80 (2.5%) | $52.82 | $50.83 | 604.64 K | $1.47 B |
| 02/24/2026 | $47.60 | $51.10 (7.35%) | $51.15 | $47.45 | 747.76 K | $1.43 B |
| 02/23/2026 | $45.78 | $46.16 (0.83%) | $46.35 | $45.33 | 314.65 K | $1.29 B |
| 02/20/2026 | $46.36 | $45.71 (-1.4%) | $46.66 | $44.90 | 457.20 K | $1.28 B |
| 02/19/2026 | $46.31 | $46.36 (0.11%) | $46.52 | $45.75 | 222.62 K | $1.29 B |
| 02/18/2026 | $45.97 | $46.26 (0.63%) | $46.56 | $45.95 | 205.69 K | $1.29 B |
| 02/17/2026 | $46.19 | $46.05 (-0.3%) | $46.26 | $45.20 | 286.60 K | $1.29 B |
| 02/13/2026 | $46.00 | $45.93 (-0.15%) | $46.35 | $45.50 | 218.34 K | $1.28 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.
