Innovative Industrial Properties Inc (IIPR) Historical Stock Data
50.14 ↓0.73 (-1.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIPR is down -0.19% a day on average. There have been 11 days where Innovative Industrial Properties Inc closed green and 19 days where IIPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 50.63 | 50.14 | ↓$0.49 (-0.97%) | 50.05 | 51.57 | 253K |
| 2025-12-04 | 51.27 | 50.87 | ↓$0.40 (-0.78%) | 50.80 | 51.48 | 182.52K |
| 2025-12-03 | 50.08 | 51.41 | ↑$1.33 (2.66%) | 49.85 | 51.84 | 205.36K |
| 2025-12-02 | 50.00 | 49.87 | ↓$0.13 (-0.26%) | 49.47 | 50.45 | 172.42K |
| 2025-12-01 | 48.73 | 49.89 | ↑$1.16 (2.38%) | 48.51 | 49.89 | 256.78K |
| 2025-11-28 | 49.50 | 49.45 | ↓$0.05 (-0.10%) | 49.28 | 50.25 | 122.75K |
| 2025-11-26 | 49.09 | 49.51 | ↑$0.42 (0.86%) | 49.07 | 50.39 | 219.29K |
| 2025-11-25 | 49.03 | 48.98 | ↓$0.05 (-0.10%) | 48.94 | 50.07 | 276.34K |
| 2025-11-24 | 48.14 | 49.27 | ↑$1.13 (2.35%) | 47.51 | 49.48 | 338.62K |
| 2025-11-21 | 45.48 | 48.05 | ↑$2.57 (5.65%) | 45.36 | 48.33 | 379.86K |
| 2025-11-20 | 46.28 | 44.58 | ↓$1.70 (-3.67%) | 44.58 | 46.74 | 470.87K |
| 2025-11-19 | 48.00 | 45.89 | ↓$2.11 (-4.40%) | 45.89 | 48.24 | 260.38K |
| 2025-11-18 | 47.88 | 47.58 | ↓$0.30 (-0.63%) | 47.44 | 48.26 | 178.37K |
| 2025-11-17 | 48.30 | 47.67 | ↓$0.63 (-1.30%) | 47.38 | 48.31 | 323.31K |
| 2025-11-14 | 49.35 | 48.43 | ↓$0.92 (-1.86%) | 48.31 | 49.48 | 275.24K |
| 2025-11-13 | 50.33 | 50.09 | ↓$0.24 (-0.48%) | 49.84 | 50.99 | 153.58K |
| 2025-11-12 | 51.58 | 50.47 | ↓$1.11 (-2.15%) | 50.47 | 52.00 | 209.02K |
| 2025-11-11 | 51.90 | 51.98 | ↑$0.08 (0.15%) | 51.62 | 52.34 | 141K |
| 2025-11-10 | 51.80 | 51.48 | ↓$0.32 (-0.62%) | 51.11 | 51.92 | 138.19K |
| 2025-11-07 | 50.50 | 51.46 | ↑$0.96 (1.90%) | 50.23 | 52.22 | 274.17K |
| 2025-11-06 | 52.80 | 50.96 | ↓$1.84 (-3.48%) | 50.85 | 53.03 | 262.67K |
| 2025-11-05 | 50.56 | 53.00 | ↑$2.44 (4.83%) | 50.29 | 53.34 | 286.68K |
| 2025-11-04 | 49.73 | 49.76 | ↑$0.03 (0.07%) | 49.68 | 52.26 | 369.91K |
| 2025-11-03 | 49.79 | 49.49 | ↓$0.30 (-0.60%) | 48.36 | 49.97 | 459.53K |
| 2025-10-31 | 50.16 | 50.15 | ↓$0.01 (-0.02%) | 49.56 | 50.48 | 179.20K |
| 2025-10-30 | 49.47 | 50.11 | ↑$0.64 (1.29%) | 49.29 | 50.78 | 299.59K |
| 2025-10-29 | 52.20 | 49.63 | ↓$2.57 (-4.92%) | 49.44 | 52.20 | 447.33K |
| 2025-10-28 | 53.13 | 52.55 | ↓$0.58 (-1.09%) | 52.15 | 53.13 | 137.39K |
| 2025-10-27 | 53.00 | 53.12 | ↑$0.12 (0.23%) | 52.55 | 53.21 | 232.26K |
| 2025-10-24 | 53.18 | 52.83 | ↓$0.35 (-0.66%) | 52.61 | 53.37 | 215.31K |
Create an account or log in to view more rows.
$IIPR Games being played here.
$IIPR we back
$IIPR in it to win it
$IIPR going green
$IIPR Dip buyers are going to get wrecked
$IIPR diamond balls
$IIPR buy the dip were blasting off
$IIPR Take it Bears !
$IIPR all in
$IIPR Nothing but time to wait