Innovative Industrial Properties, Inc. (IIPR)

IIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	62.03	62.64	61.68	61.81	61.81	-0.08%	265,212
Jul 6, 2026	63.30	63.71	61.78	61.86	61.86	-2.37%	231,612
Jul 2, 2026	63.00	63.55	62.58	63.36	63.36	1.05%	289,871
Jul 1, 2026	61.68	63.42	61.51	62.70	62.70	1.16%	362,089
Jun 30, 2026	61.50	62.29	60.15	61.98	61.98	1.01%	646,745
Jun 29, 2026	62.99	63.64	61.99	63.26	61.36	0.52%	688,142
Jun 26, 2026	61.15	63.15	61.12	62.93	61.04	2.89%	789,579
Jun 25, 2026	61.33	61.81	60.39	61.16	59.32	0.13%	224,608
Jun 24, 2026	61.15	61.49	60.41	61.08	59.25	0.69%	342,793
Jun 23, 2026	58.92	60.89	58.92	60.66	58.84	2.28%	303,835
Jun 22, 2026	59.80	60.18	59.05	59.31	57.53	-0.49%	396,755
Jun 18, 2026	59.00	60.06	58.85	59.60	57.81	1.62%	461,531
Jun 17, 2026	59.55	60.00	58.55	58.65	56.89	-1.59%	313,021
Jun 16, 2026	60.93	61.29	59.13	59.60	57.81	-1.49%	365,647
Jun 15, 2026	61.01	61.35	60.24	60.50	58.68	0.02%	378,240
Jun 12, 2026	61.94	62.30	59.92	60.49	58.67	-2.07%	563,262
Jun 11, 2026	58.75	61.77	58.31	61.77	59.91	6.21%	511,733
Jun 10, 2026	57.91	61.16	56.01	58.16	56.41	-3.61%	3,234,285
Jun 9, 2026	59.40	60.71	59.40	60.34	58.53	1.94%	189,256
Jun 8, 2026	59.00	61.12	59.00	59.19	57.41	1.08%	300,195
Jun 5, 2026	57.95	58.84	57.53	58.56	56.80	0.27%	195,895
Jun 4, 2026	57.99	58.66	57.36	58.40	56.65	1.97%	149,515
Jun 3, 2026	57.54	58.16	57.17	57.27	55.55	-1.17%	225,793
Jun 2, 2026	57.17	58.28	57.17	57.95	56.21	1.10%	141,223
Jun 1, 2026	57.90	57.90	56.89	57.32	55.60	-1.16%	250,165
May 29, 2026	58.08	58.85	57.89	57.99	56.25	-0.02%	278,239
May 28, 2026	57.64	58.70	57.31	58.00	56.26	0.42%	222,411
May 27, 2026	56.99	58.36	56.59	57.76	56.03	1.23%	221,962
May 26, 2026	56.84	57.31	55.41	57.06	55.35	-	341,661
May 22, 2026	56.84	57.47	56.37	57.06	55.35	1.19%	221,662
May 21, 2026	55.88	57.36	55.45	56.39	54.70	0.34%	219,800
May 20, 2026	54.35	56.22	54.05	56.20	54.51	3.21%	266,122
May 19, 2026	53.97	54.57	53.85	54.45	52.81	-0.24%	144,902
May 18, 2026	54.39	55.00	54.21	54.58	52.94	1.11%	134,815
May 15, 2026	54.09	54.37	53.38	53.98	52.36	-1.57%	316,708
May 14, 2026	55.42	55.68	54.56	54.84	53.19	-0.16%	220,638
May 13, 2026	55.89	55.90	54.77	54.93	53.28	-1.49%	229,839
May 12, 2026	56.49	56.80	55.39	55.76	54.09	-1.29%	250,491
May 11, 2026	57.60	57.60	56.05	56.49	54.79	-1.40%	267,463
May 8, 2026	57.56	58.85	56.78	57.29	55.57	1.24%	283,888
May 7, 2026	57.85	59.16	56.57	56.59	54.89	-1.92%	319,079
May 6, 2026	60.08	60.84	56.87	57.70	55.97	-4.34%	537,005
May 5, 2026	54.63	61.40	54.63	60.32	58.51	14.03%	1,112,152
May 4, 2026	54.37	54.37	52.85	52.90	51.31	-2.92%	328,689
May 1, 2026	54.05	54.65	53.82	54.49	52.85	0.44%	195,150
Apr 30, 2026	53.27	54.32	53.09	54.25	52.62	1.94%	277,248
Apr 29, 2026	55.56	55.66	52.77	53.22	51.62	-4.98%	573,268
Apr 28, 2026	55.77	56.19	55.25	56.01	54.33	0.45%	194,263
Apr 27, 2026	55.84	56.70	55.38	55.76	54.09	-0.27%	302,435
Apr 24, 2026	53.23	55.92	53.00	55.91	54.23	5.47%	352,187

Data Source: S&P Global Market Intelligence Last updated: Jul 7, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 8, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.