IIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	52.78	54.77	52.44	54.56	54.56	3.77%	381,157
Oct 21, 2026	52.92	53.04	52.26	52.58	52.58	-0.36%	257,668
Oct 20, 2026	52.01	52.98	52.01	52.77	52.77	2.25%	250,573
Oct 19, 2026	52.55	52.60	51.41	51.61	51.61	-1.49%	246,753
Oct 16, 2026	53.20	53.55	52.22	52.39	52.39	-1.52%	333,443
Oct 15, 2026	51.97	53.21	51.97	53.20	53.20	3.44%	363,267
Oct 14, 2026	51.75	52.66	51.10	51.43	51.43	-0.23%	574,524
Oct 13, 2026	51.76	51.87	50.81	51.55	51.55	0.70%	427,919
Oct 12, 2026	51.83	51.84	50.54	51.19	51.19	-1.23%	282,622
Oct 9, 2026	52.10	52.73	51.70	51.83	51.83	-0.17%	207,371
Oct 8, 2026	51.25	52.00	50.50	51.92	51.92	1.35%	394,193
Oct 7, 2026	50.10	51.27	50.10	51.23	51.23	1.93%	483,098
Oct 6, 2026	50.63	50.72	49.44	50.26	50.26	-0.55%	477,401
Oct 5, 2026	50.46	51.04	49.94	50.54	50.54	0.04%	363,818
Oct 2, 2026	51.68	52.40	50.46	50.52	50.52	-0.94%	452,275
Oct 1, 2026	52.46	52.58	50.54	51.00	51.00	-3.19%	630,951
Sep 30, 2026	52.77	53.31	52.52	52.68	52.68	0.13%	1,076,271
Sep 29, 2026	55.29	55.84	54.49	54.51	52.61	-1.27%	1,016,267
Sep 28, 2026	55.14	55.45	54.59	55.21	53.29	-0.56%	348,826
Sep 25, 2026	55.59	56.06	55.26	55.52	53.58	-0.13%	323,261
Sep 24, 2026	55.31	55.92	55.05	55.59	53.65	0.56%	372,184
Sep 23, 2026	56.75	56.75	55.21	55.28	53.35	-2.57%	418,385
Sep 22, 2026	56.62	56.99	55.90	56.74	54.76	1.03%	354,146
Sep 21, 2026	55.62	56.31	55.44	56.16	54.20	0.97%	440,091
Sep 18, 2026	56.18	56.43	55.20	55.62	53.68	-1.44%	989,353
Sep 17, 2026	56.43	56.65	56.00	56.43	54.46	0.93%	250,324
Sep 16, 2026	56.53	57.11	55.61	55.91	53.96	-0.89%	260,407
Sep 15, 2026	56.36	56.55	55.88	56.41	54.44	-0.05%	242,371
Sep 14, 2026	56.01	57.00	56.00	56.44	54.47	0.34%	198,982
Sep 11, 2026	55.81	56.50	55.60	56.25	54.29	1.17%	181,893
Sep 10, 2026	56.97	57.50	55.40	55.60	53.66	-2.40%	272,008
Sep 9, 2026	57.15	57.33	56.67	56.97	54.98	-0.42%	220,867
Sep 8, 2026	57.25	57.50	56.85	57.21	55.22	0.02%	301,370
Sep 4, 2026	56.40	57.50	56.28	57.20	55.21	0.70%	333,383
Sep 3, 2026	57.59	57.72	56.61	56.80	54.82	-0.05%	272,831
Sep 2, 2026	56.40	57.11	56.00	56.83	54.85	1.18%	270,589
Sep 1, 2026	56.34	57.30	55.85	56.17	54.21	-1.32%	412,760
Aug 31, 2026	56.18	57.35	55.95	56.92	54.94	1.08%	550,563
Aug 28, 2026	56.72	57.13	56.31	56.31	54.35	-0.19%	324,242
Aug 27, 2026	57.00	57.33	56.36	56.42	54.45	-1.09%	312,278
Aug 26, 2026	57.61	57.96	56.91	57.04	55.05	-1.02%	180,355
Aug 25, 2026	57.13	57.67	56.68	57.63	55.62	1.46%	472,939
Aug 24, 2026	56.78	57.70	55.88	56.80	54.82	0.16%	418,843
Aug 21, 2026	56.99	57.42	56.37	56.71	54.73	-0.04%	199,404
Aug 20, 2026	56.27	56.80	55.72	56.73	54.75	0.94%	167,841
Aug 19, 2026	55.35	56.20	55.35	56.20	54.24	1.96%	226,110
Aug 18, 2026	55.82	56.11	54.62	55.12	53.20	-1.22%	396,933
Aug 17, 2026	55.58	55.87	55.28	55.80	53.86	-0.34%	349,867
Aug 14, 2026	57.31	57.75	55.95	55.99	54.04	-2.68%	362,681
Aug 13, 2026	58.10	58.70	57.43	57.53	55.52	-0.33%	243,766