5 DAY PERFORMANCE
+2.71%
1 MONTH PERFORMANCE
-4.17%
3 MONTH PERFORMANCE
-11.36%
6 MONTH PERFORMANCE
-7.28%
YEAR-TO-DATE PERFORMANCE
-23.78%
1 YEAR PERFORMANCE
-52.73%
Innovative Industrial Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $50.63 | $50.81 (0.35%) | $51.57 | $50.48 | 140.63 K | $1.41 B |
| 12/04/2025 | $51.27 | $50.87 (-0.78%) | $51.48 | $50.80 | 224.00 K | $1.42 B |
| 12/03/2025 | $50.08 | $51.41 (2.66%) | $51.84 | $49.85 | 233.80 K | $1.44 B |
| 12/02/2025 | $50.00 | $49.87 (-0.26%) | $50.46 | $49.27 | 172.46 K | $1.39 B |
| 12/01/2025 | $48.73 | $49.89 (2.38%) | $49.92 | $48.51 | 256.95 K | $1.39 B |
| 11/28/2025 | $49.50 | $49.45 (-0.1%) | $50.25 | $49.28 | 122.83 K | $1.38 B |
| 11/26/2025 | $49.09 | $49.51 (0.86%) | $50.39 | $49.00 | 350.51 K | $1.38 B |
| 11/25/2025 | $49.03 | $48.98 (-0.1%) | $50.07 | $48.94 | 278.50 K | $1.37 B |
| 11/24/2025 | $48.14 | $49.27 (2.35%) | $49.48 | $47.50 | 421.80 K | $1.38 B |
| 11/21/2025 | $45.48 | $48.05 (5.65%) | $48.33 | $45.25 | 429.88 K | $1.34 B |
| 11/20/2025 | $46.28 | $44.58 (-3.67%) | $46.74 | $44.58 | 514.80 K | $1.24 B |
| 11/19/2025 | $48.00 | $45.89 (-4.4%) | $48.24 | $45.89 | 294.70 K | $1.28 B |
| 11/18/2025 | $47.88 | $47.58 (-0.63%) | $48.26 | $47.44 | 235.00 K | $1.33 B |
| 11/17/2025 | $48.30 | $47.67 (-1.3%) | $48.31 | $47.38 | 323.31 K | $1.33 B |
| 11/14/2025 | $49.35 | $48.43 (-1.86%) | $49.48 | $48.31 | 359.50 K | $1.35 B |
| 11/13/2025 | $50.33 | $50.09 (-0.48%) | $50.99 | $49.84 | 186.44 K | $1.40 B |
| 11/12/2025 | $51.58 | $50.47 (-2.15%) | $52.00 | $50.47 | 209.80 K | $1.41 B |
| 11/11/2025 | $51.90 | $51.98 (0.15%) | $52.34 | $51.62 | 218.02 K | $1.45 B |
| 11/10/2025 | $51.80 | $51.48 (-0.62%) | $51.92 | $51.11 | 221.77 K | $1.44 B |
| 11/07/2025 | $50.50 | $51.46 (1.9%) | $52.25 | $50.23 | 323.00 K | $1.44 B |
| 11/06/2025 | $52.80 | $50.96 (-3.48%) | $53.03 | $50.85 | 307.34 K | $1.42 B |
| 11/05/2025 | $50.56 | $53.00 (4.83%) | $53.35 | $50.29 | 308.90 K | $1.48 B |
| 11/04/2025 | $49.73 | $49.76 (0.06%) | $52.26 | $49.66 | 423.07 K | $1.39 B |
| 11/03/2025 | $49.79 | $49.49 (-0.6%) | $50.00 | $48.36 | 530.97 K | $1.38 B |
| 10/31/2025 | $50.16 | $50.15 (-0.02%) | $50.48 | $49.56 | 227.12 K | $1.40 B |
| 10/30/2025 | $49.47 | $50.11 (1.29%) | $50.78 | $49.29 | 300.40 K | $1.40 B |
| 10/29/2025 | $52.20 | $49.63 (-4.92%) | $52.20 | $49.44 | 511.38 K | $1.39 B |
| 10/28/2025 | $53.13 | $52.55 (-1.09%) | $53.13 | $52.15 | 161.20 K | $1.47 B |
| 10/27/2025 | $53.00 | $53.12 (0.23%) | $53.21 | $52.55 | 234.01 K | $1.48 B |
| 10/24/2025 | $53.18 | $52.83 (-0.66%) | $53.37 | $52.60 | 215.76 K | $1.48 B |
| 10/23/2025 | $53.63 | $52.75 (-1.64%) | $53.69 | $52.55 | 202.13 K | $1.47 B |
| 10/22/2025 | $53.99 | $53.38 (-1.13%) | $54.18 | $52.99 | 277.83 K | $1.49 B |
| 10/21/2025 | $54.63 | $54.00 (-1.15%) | $55.19 | $53.86 | 263.35 K | $1.51 B |
| 10/20/2025 | $54.17 | $54.64 (0.87%) | $55.17 | $54.14 | 164.77 K | $1.53 B |
| 10/17/2025 | $53.41 | $53.71 (0.56%) | $54.29 | $53.17 | 171.00 K | $1.50 B |
| 10/16/2025 | $55.87 | $53.71 (-3.87%) | $56.56 | $53.26 | 348.57 K | $1.50 B |
| 10/15/2025 | $53.61 | $55.81 (4.1%) | $56.05 | $53.60 | 342.20 K | $1.56 B |
| 10/14/2025 | $51.86 | $53.58 (3.32%) | $53.70 | $51.80 | 233.20 K | $1.50 B |
| 10/13/2025 | $51.93 | $52.40 (0.91%) | $52.50 | $51.69 | 156.03 K | $1.46 B |
| 10/10/2025 | $53.87 | $51.20 (-4.96%) | $54.00 | $51.16 | 330.60 K | $1.43 B |
| 10/09/2025 | $54.50 | $53.38 (-2.06%) | $54.86 | $53.10 | 302.85 K | $1.49 B |
| 10/08/2025 | $54.94 | $54.41 (-0.96%) | $55.22 | $54.15 | 196.56 K | $1.52 B |
| 10/07/2025 | $55.00 | $54.86 (-0.25%) | $55.78 | $54.35 | 299.70 K | $1.53 B |
| 10/06/2025 | $56.50 | $54.93 (-2.78%) | $56.80 | $54.71 | 258.80 K | $1.53 B |
| 10/03/2025 | $56.81 | $56.46 (-0.62%) | $58.10 | $56.40 | 324.11 K | $1.58 B |
| 10/02/2025 | $55.37 | $56.64 (2.29%) | $56.89 | $55.34 | 402.63 K | $1.58 B |
| 10/01/2025 | $53.70 | $55.26 (2.91%) | $55.42 | $53.28 | 442.44 K | $1.54 B |
| 09/30/2025 | $53.26 | $53.58 (0.6%) | $53.66 | $51.96 | 406.82 K | $1.50 B |
| 09/29/2025 | $56.02 | $54.99 (-1.84%) | $57.33 | $54.20 | 664.34 K | $1.54 B |
| 09/26/2025 | $54.91 | $54.46 (-0.82%) | $55.13 | $54.41 | 255.81 K | $1.52 B |
| 09/25/2025 | $54.42 | $54.67 (0.46%) | $55.17 | $53.98 | 283.98 K | $1.53 B |
| 09/24/2025 | $55.37 | $54.35 (-1.84%) | $55.63 | $54.32 | 285.29 K | $1.52 B |
| 09/23/2025 | $56.32 | $55.64 (-1.21%) | $56.77 | $55.55 | 218.87 K | $1.55 B |
| 09/22/2025 | $57.17 | $56.00 (-2.05%) | $57.29 | $54.75 | 382.93 K | $1.56 B |
| 09/19/2025 | $58.27 | $57.43 (-1.44%) | $58.57 | $57.35 | 604.00 K | $1.60 B |
| 09/18/2025 | $57.08 | $58.26 (2.07%) | $58.44 | $56.91 | 241.62 K | $1.63 B |
| 09/17/2025 | $57.34 | $56.69 (-1.13%) | $58.90 | $56.63 | 274.37 K | $1.58 B |
| 09/16/2025 | $57.30 | $57.22 (-0.14%) | $58.38 | $56.81 | 276.61 K | $1.60 B |
| 09/15/2025 | $57.27 | $57.30 (0.05%) | $57.88 | $56.99 | 226.90 K | $1.60 B |
| 09/12/2025 | $57.02 | $56.97 (-0.09%) | $57.55 | $56.70 | 192.62 K | $1.59 B |
| 09/11/2025 | $56.39 | $57.09 (1.24%) | $57.68 | $56.26 | 218.28 K | $1.59 B |
| 09/10/2025 | $56.71 | $56.37 (-0.6%) | $57.21 | $56.06 | 221.52 K | $1.57 B |
| 09/09/2025 | $56.74 | $56.80 (0.11%) | $56.90 | $56.02 | 190.65 K | $1.59 B |
| 09/08/2025 | $57.10 | $56.80 (-0.53%) | $57.10 | $55.48 | 265.43 K | $1.59 B |
| 09/05/2025 | $56.94 | $57.30 (0.63%) | $57.69 | $56.49 | 197.34 K | $1.60 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.
