IIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	53.46	54.00	53.11	53.24	53.24	0.13%	207,939
Jul 28, 2025	53.87	54.00	53.13	53.17	53.17	-0.97%	162,155
Jul 25, 2025	53.44	53.69	52.85	53.69	53.69	0.07%	151,528
Jul 24, 2025	54.37	54.67	53.65	53.65	53.65	-2.15%	168,129
Jul 23, 2025	54.82	54.86	54.01	54.83	54.83	0.72%	165,335
Jul 22, 2025	52.75	54.54	52.75	54.44	54.44	3.91%	299,019
Jul 21, 2025	52.99	54.39	52.30	52.39	52.39	-0.17%	240,046
Jul 18, 2025	52.51	52.69	51.23	52.48	52.48	0.36%	391,246
Jul 17, 2025	53.80	54.26	51.90	52.29	52.29	-3.15%	542,272
Jul 16, 2025	54.67	55.49	53.16	53.99	53.99	-	299,986
Jul 15, 2025	56.39	56.50	53.90	53.99	53.99	-3.98%	514,930
Jul 14, 2025	56.00	56.74	55.69	56.23	56.23	0.21%	235,911
Jul 11, 2025	55.63	56.57	55.18	56.11	56.11	0.14%	228,819
Jul 10, 2025	55.75	56.91	55.74	56.03	56.03	0.50%	232,377
Jul 9, 2025	55.91	56.30	55.21	55.75	55.75	0.50%	188,531
Jul 8, 2025	55.43	56.66	55.42	55.47	55.47	0.31%	302,065
Jul 7, 2025	56.51	57.00	55.23	55.30	55.30	-2.85%	208,319
Jul 3, 2025	56.89	57.64	56.75	56.92	56.92	-0.26%	144,075
Jul 2, 2025	55.50	57.14	55.25	57.07	57.07	0.67%	230,488
Jul 1, 2025	54.82	57.62	54.50	56.69	56.69	2.66%	290,573
Jun 30, 2025	55.60	55.92	54.22	55.22	55.22	-3.33%	475,833
Jun 27, 2025	58.00	58.55	56.65	57.12	55.22	-1.40%	437,462
Jun 26, 2025	57.20	57.97	56.57	57.93	56.00	2.06%	234,189
Jun 25, 2025	58.75	58.75	56.67	56.76	54.87	-3.63%	321,145
Jun 24, 2025	58.39	59.50	58.39	58.90	56.94	1.17%	229,744
Jun 23, 2025	57.70	58.27	57.00	58.22	56.28	0.31%	231,671
Jun 20, 2025	58.29	58.66	57.33	58.04	56.11	0.26%	441,805
Jun 18, 2025	56.85	58.34	56.70	57.89	55.96	1.79%	200,550
Jun 17, 2025	57.31	57.58	56.51	56.87	54.98	-0.65%	250,483
Jun 16, 2025	57.00	58.12	56.95	57.24	55.34	1.58%	251,072
Jun 13, 2025	56.45	57.08	55.89	56.35	54.48	-0.93%	228,854
Jun 12, 2025	57.07	57.43	56.58	56.88	54.99	-0.61%	205,664
Jun 11, 2025	57.65	58.49	57.15	57.23	55.33	0.25%	233,230
Jun 10, 2025	56.94	57.89	56.71	57.09	55.19	0.72%	290,506
Jun 9, 2025	55.84	56.96	55.56	56.68	54.80	2.42%	200,827
Jun 6, 2025	55.46	55.84	55.00	55.34	53.50	1.02%	143,594
Jun 5, 2025	55.18	55.49	54.54	54.78	52.96	-1.01%	160,261
Jun 4, 2025	55.49	55.97	55.21	55.34	53.50	-0.72%	232,081
Jun 3, 2025	54.25	56.02	53.80	55.74	53.89	2.75%	273,481
Jun 2, 2025	54.95	55.00	53.83	54.25	52.45	-1.76%	208,435
May 30, 2025	55.28	55.79	54.58	55.22	53.38	-0.75%	233,495
May 29, 2025	56.19	57.00	55.42	55.64	53.79	-0.22%	185,005
May 28, 2025	56.71	56.94	55.66	55.76	53.91	-1.52%	180,792
May 27, 2025	56.10	56.70	55.57	56.62	54.74	1.96%	253,285
May 23, 2025	54.80	55.70	54.30	55.53	53.68	-0.02%	147,313
May 22, 2025	55.47	56.05	54.80	55.54	53.69	0.23%	189,323
May 21, 2025	56.20	56.82	55.26	55.41	53.57	-2.89%	290,408
May 20, 2025	56.55	57.68	56.55	57.06	55.16	0.09%	194,773
May 19, 2025	55.83	57.09	55.75	57.01	55.11	0.09%	181,559
May 16, 2025	55.80	57.49	55.60	56.96	55.07	2.72%	273,073