5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
-10.22%
3 MONTH PERFORMANCE
+4.32%
6 MONTH PERFORMANCE
+24.56%
YEAR-TO-DATE PERFORMANCE
+20.80%
1 YEAR PERFORMANCE
+7.56%
Innovative Industrial Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $57.45 | $57.14 (-0.54%) | $57.67 | $56.97 | 43.78 K | |
| 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 |
| 07/08/2026 | $61.75 | $62.87 (1.81%) | $63.21 | $60.86 | 373.10 K | $1.76 B |
| 07/07/2026 | $62.03 | $61.81 (-0.35%) | $62.64 | $61.68 | 265.48 K | $1.73 B |
| 07/06/2026 | $63.30 | $61.86 (-2.27%) | $63.71 | $61.78 | 231.70 K | $1.73 B |
| 07/02/2026 | $63.00 | $63.36 (0.57%) | $63.55 | $62.58 | 290.46 K | $1.77 B |
| 07/01/2026 | $61.68 | $62.70 (1.65%) | $63.42 | $61.51 | 362.42 K | $1.76 B |
| 06/30/2026 | $61.50 | $61.98 (0.78%) | $62.29 | $60.15 | 647.14 K | $1.73 B |
| 06/29/2026 | $62.99 | $63.26 (0.43%) | $63.64 | $61.99 | 688.94 K | $1.77 B |
| 06/26/2026 | $61.15 | $62.93 (2.91%) | $63.15 | $61.12 | 789.60 K | $1.76 B |
| 06/25/2026 | $61.33 | $61.16 (-0.28%) | $61.81 | $60.39 | 224.61 K | $1.71 B |
| 06/24/2026 | $61.15 | $61.08 (-0.11%) | $61.49 | $60.41 | 342.80 K | $1.71 B |
| 06/23/2026 | $58.92 | $60.66 (2.95%) | $60.89 | $58.92 | 303.84 K | $1.70 B |
| 06/22/2026 | $59.80 | $59.31 (-0.82%) | $60.18 | $59.05 | 396.76 K | $1.66 B |
| 06/18/2026 | $59.00 | $59.60 (1.02%) | $60.06 | $58.85 | 461.53 K | $1.67 B |
| 06/17/2026 | $59.55 | $58.65 (-1.51%) | $60.00 | $58.55 | 313.02 K | $1.64 B |
| 06/16/2026 | $60.93 | $59.60 (-2.18%) | $61.29 | $59.13 | 365.65 K | $1.67 B |
| 06/15/2026 | $61.01 | $60.50 (-0.84%) | $61.35 | $60.24 | 378.24 K | $1.69 B |
| 06/12/2026 | $61.94 | $60.49 (-2.34%) | $62.30 | $59.92 | 563.26 K | $1.69 B |
| 06/11/2026 | $58.75 | $61.77 (5.14%) | $61.77 | $58.31 | 511.73 K | $1.73 B |
| 06/10/2026 | $57.91 | $58.16 (0.43%) | $61.16 | $56.01 | 3.23 M | $1.63 B |
| 06/09/2026 | $59.40 | $60.34 (1.58%) | $60.71 | $59.40 | 189.30 K | $1.69 B |
| 06/08/2026 | $59.00 | $59.19 (0.32%) | $61.12 | $59.00 | 300.20 K | $1.66 B |
| 06/05/2026 | $57.95 | $58.56 (1.05%) | $58.84 | $57.53 | 195.90 K | $1.64 B |
| 06/04/2026 | $57.99 | $58.40 (0.71%) | $58.66 | $57.36 | 149.52 K | $1.63 B |
| 06/03/2026 | $57.54 | $57.27 (-0.47%) | $58.16 | $57.17 | 225.80 K | $1.60 B |
| 06/02/2026 | $57.17 | $57.95 (1.36%) | $58.28 | $57.17 | 141.22 K | $1.62 B |
| 06/01/2026 | $57.90 | $57.32 (-1%) | $57.90 | $56.89 | 250.17 K | $1.60 B |
| 05/29/2026 | $58.08 | $57.99 (-0.15%) | $58.85 | $57.89 | 278.24 K | $1.62 B |
| 05/28/2026 | $57.64 | $58.00 (0.62%) | $58.70 | $57.31 | 222.41 K | $1.62 B |
| 05/27/2026 | $56.99 | $57.76 (1.35%) | $58.36 | $56.59 | 221.96 K | $1.62 B |
| 05/26/2026 | $56.84 | $57.06 (0.39%) | $57.31 | $55.41 | 341.66 K | $1.60 B |
| 05/22/2026 | $56.84 | $57.06 (0.39%) | $57.47 | $56.37 | 221.66 K | $1.60 B |
| 05/21/2026 | $55.88 | $56.39 (0.91%) | $57.36 | $55.45 | 219.80 K | $1.58 B |
| 05/20/2026 | $54.35 | $56.20 (3.4%) | $56.22 | $54.05 | 266.12 K | $1.57 B |
| 05/19/2026 | $53.97 | $54.45 (0.89%) | $54.57 | $53.85 | 144.90 K | $1.52 B |
| 05/18/2026 | $54.39 | $54.58 (0.35%) | $55.00 | $54.21 | 134.82 K | $1.53 B |
| 05/15/2026 | $54.09 | $53.98 (-0.2%) | $54.37 | $53.38 | 316.71 K | $1.51 B |
| 05/14/2026 | $55.42 | $54.84 (-1.05%) | $55.68 | $54.56 | 220.64 K | $1.54 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.
