5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-8.84%
3 MONTH PERFORMANCE
-3.17%
6 MONTH PERFORMANCE
-11.52%
YEAR-TO-DATE PERFORMANCE
-2.72%
1 YEAR PERFORMANCE
-37.69%
Innovative Industrial Properties Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $46.19 | $46.05 (-0.3%) | $46.26 | $45.20 | 286.56 K | $1.29 B |
| 02/13/2026 | $46.00 | $45.93 (-0.15%) | $46.35 | $45.50 | 218.34 K | $1.28 B |
| 02/12/2026 | $46.97 | $45.52 (-3.09%) | $47.41 | $44.85 | 369.95 K | $1.27 B |
| 02/11/2026 | $48.07 | $46.91 (-2.41%) | $48.56 | $46.87 | 340.87 K | $1.31 B |
| 02/10/2026 | $48.48 | $47.99 (-1.01%) | $48.86 | $47.93 | 189.05 K | $1.34 B |
| 02/09/2026 | $48.60 | $48.30 (-0.62%) | $48.76 | $47.56 | 173.43 K | $1.35 B |
| 02/06/2026 | $47.82 | $48.65 (1.74%) | $48.98 | $47.71 | 247.63 K | $1.36 B |
| 02/05/2026 | $48.79 | $47.70 (-2.23%) | $48.98 | $47.67 | 258.50 K | $1.33 B |
| 02/04/2026 | $48.91 | $49.31 (0.82%) | $49.66 | $48.51 | 258.30 K | $1.38 B |
| 02/03/2026 | $48.15 | $48.42 (0.56%) | $48.91 | $47.90 | 236.39 K | $1.35 B |
| 02/02/2026 | $48.32 | $48.25 (-0.14%) | $48.56 | $47.74 | 233.57 K | $1.35 B |
| 01/30/2026 | $47.99 | $48.32 (0.69%) | $48.93 | $47.89 | 223.30 K | $1.35 B |
| 01/29/2026 | $47.91 | $48.49 (1.21%) | $48.66 | $47.84 | 220.15 K | $1.35 B |
| 01/28/2026 | $48.92 | $47.86 (-2.17%) | $49.34 | $47.80 | 275.10 K | $1.34 B |
| 01/27/2026 | $48.84 | $48.76 (-0.16%) | $49.20 | $48.45 | 207.42 K | $1.36 B |
| 01/26/2026 | $49.66 | $48.93 (-1.47%) | $49.80 | $48.61 | 229.74 K | $1.37 B |
| 01/23/2026 | $49.71 | $49.65 (-0.12%) | $49.94 | $49.00 | 290.41 K | $1.39 B |
| 01/22/2026 | $50.49 | $49.71 (-1.54%) | $51.18 | $49.65 | 232.38 K | $1.39 B |
| 01/21/2026 | $50.00 | $50.36 (0.72%) | $50.52 | $49.30 | 342.42 K | $1.41 B |
| 01/20/2026 | $49.84 | $49.85 (0.02%) | $50.18 | $49.29 | 321.49 K | $1.39 B |
| 01/16/2026 | $50.53 | $50.54 (0.02%) | $51.09 | $50.02 | 260.11 K | $1.41 B |
| 01/15/2026 | $50.63 | $50.81 (0.36%) | $51.10 | $49.75 | 310.70 K | $1.42 B |
| 01/14/2026 | $49.89 | $50.63 (1.48%) | $50.75 | $49.56 | 285.01 K | $1.41 B |
| 01/13/2026 | $51.90 | $49.89 (-3.87%) | $52.18 | $49.85 | 390.68 K | $1.39 B |
| 01/12/2026 | $50.62 | $51.51 (1.76%) | $51.67 | $50.42 | 325.45 K | $1.44 B |
| 01/09/2026 | $50.20 | $50.60 (0.8%) | $50.83 | $49.46 | 265.80 K | $1.41 B |
| 01/08/2026 | $48.64 | $49.86 (2.51%) | $50.25 | $48.64 | 254.40 K | $1.39 B |
| 01/07/2026 | $48.84 | $48.96 (0.25%) | $49.24 | $48.10 | 252.30 K | $1.37 B |
| 01/06/2026 | $48.78 | $48.62 (-0.33%) | $48.78 | $47.46 | 527.08 K | $1.36 B |
| 01/05/2026 | $49.37 | $49.03 (-0.69%) | $50.40 | $49.00 | 479.69 K | $1.37 B |
| 01/02/2026 | $47.74 | $49.47 (3.62%) | $49.80 | $47.58 | 528.92 K | $1.38 B |
| 12/31/2025 | $47.61 | $47.36 (-0.53%) | $48.10 | $47.16 | 596.11 K | $1.32 B |
| 12/30/2025 | $49.77 | $49.82 (0.1%) | $50.27 | $49.10 | 666.29 K | $1.39 B |
| 12/29/2025 | $50.97 | $49.85 (-2.2%) | $51.35 | $49.82 | 485.40 K | $1.39 B |
| 12/26/2025 | $50.93 | $50.88 (-0.1%) | $51.50 | $50.19 | 320.51 K | $1.42 B |
| 12/24/2025 | $49.83 | $50.88 (2.11%) | $51.05 | $49.83 | 324.81 K | $1.42 B |
| 12/23/2025 | $50.85 | $49.57 (-2.52%) | $50.85 | $49.27 | 740.50 K | $1.38 B |
| 12/22/2025 | $53.26 | $51.08 (-4.09%) | $53.39 | $51.04 | 534.23 K | $1.43 B |
| 12/19/2025 | $56.65 | $53.15 (-6.18%) | $56.68 | $52.74 | 1.31 M | $1.48 B |
| 12/18/2025 | $59.50 | $56.37 (-5.26%) | $59.60 | $56.05 | 826.00 K | $1.57 B |
| 12/17/2025 | $58.32 | $58.43 (0.19%) | $59.83 | $57.68 | 464.21 K | $1.63 B |
| 12/16/2025 | $56.83 | $58.14 (2.31%) | $58.68 | $56.50 | 612.09 K | $1.62 B |
| 12/15/2025 | $58.48 | $56.53 (-3.33%) | $58.90 | $56.04 | 725.70 K | $1.58 B |
| 12/12/2025 | $55.34 | $56.77 (2.58%) | $58.37 | $54.00 | 1.24 M | $1.58 B |
| 12/11/2025 | $52.46 | $52.11 (-0.67%) | $53.35 | $52.00 | 200.30 K | $1.45 B |
| 12/10/2025 | $51.40 | $52.50 (2.14%) | $52.80 | $51.20 | 516.04 K | $1.47 B |
| 12/09/2025 | $49.50 | $51.16 (3.35%) | $51.31 | $49.50 | 217.61 K | $1.43 B |
| 12/08/2025 | $50.23 | $49.94 (-0.58%) | $50.75 | $49.51 | 194.42 K | $1.39 B |
| 12/05/2025 | $50.63 | $50.14 (-0.97%) | $51.57 | $50.04 | 292.89 K | $1.40 B |
| 12/04/2025 | $51.27 | $50.87 (-0.78%) | $51.48 | $50.80 | 224.00 K | $1.42 B |
| 12/03/2025 | $50.08 | $51.41 (2.66%) | $51.84 | $49.85 | 233.80 K | $1.44 B |
| 12/02/2025 | $50.00 | $49.87 (-0.26%) | $50.46 | $49.27 | 172.46 K | $1.39 B |
| 12/01/2025 | $48.73 | $49.89 (2.38%) | $49.92 | $48.51 | 256.95 K | $1.39 B |
| 11/28/2025 | $49.50 | $49.45 (-0.1%) | $50.25 | $49.28 | 122.83 K | $1.38 B |
| 11/26/2025 | $49.09 | $49.51 (0.86%) | $50.39 | $49.00 | 350.51 K | $1.38 B |
| 11/25/2025 | $49.03 | $48.98 (-0.1%) | $50.07 | $48.94 | 278.50 K | $1.37 B |
| 11/24/2025 | $48.14 | $49.27 (2.35%) | $49.48 | $47.50 | 421.80 K | $1.38 B |
| 11/21/2025 | $45.48 | $48.05 (5.65%) | $48.33 | $45.25 | 429.88 K | $1.34 B |
| 11/20/2025 | $46.28 | $44.58 (-3.67%) | $46.74 | $44.58 | 514.80 K | $1.24 B |
| 11/19/2025 | $48.00 | $45.89 (-4.4%) | $48.24 | $45.89 | 294.70 K | $1.28 B |
| 11/18/2025 | $47.88 | $47.58 (-0.63%) | $48.26 | $47.44 | 235.00 K | $1.33 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.
