MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IIPR — Innovative Industrial Properties, Inc. Common stock
NYSEInnovative Industrial Properties, Inc. Common stock
$50.52
-0.48(-0.94%)
- O
- 51.68
- H
- 52.40
- L
- 50.46
- V
- 451.67K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.52
Period Return-3.5%
Period High$65.38
Period Low$44.58
Avg Daily Volume334.1K
Total Trading Days365
IIPR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.68 | $52.40 | $50.46 | $50.52 | $-0.48 | -0.94% | 451,667 | $50.88 | $50.46 $52.40 |
| Oct 1, 2026 | $52.46 | $52.58 | $50.54 | $51.00 | $-1.68 | -3.19% | 632,443 | $51.42 | $50.54 $52.58 |
| Sep 30, 2026 | $52.77 | $53.31 | $52.52 | $52.68 | $-1.83 | -3.36% | 1,076,552 | $52.84 | $52.52 $53.31 |
| Sep 29, 2026 | $55.29 | $55.84 | $54.49 | $54.51 | $-0.70 | -1.27% | 1,027,208 | $55.53 | $54.49 $55.84 |
| Sep 28, 2026 | $55.14 | $55.45 | $54.59 | $55.21 | $-0.31 | -0.56% | 348,827 | $55.06 | $54.59 $55.45 |
| Sep 25, 2026 | $55.59 | $56.06 | $55.26 | $55.52 | $-0.07 | -0.13% | 323,261 | $55.52 | $55.26 $56.06 |
| Sep 24, 2026 | $55.31 | $55.92 | $55.05 | $55.59 | +$0.31 | +0.56% | 372,184 | $55.44 | $55.05 $55.92 |
| Sep 23, 2026 | $56.75 | $56.75 | $55.21 | $55.28 | $-1.46 | -2.57% | 418,386 | $55.69 | $55.21 $56.75 |
| Sep 22, 2026 | $56.62 | $56.99 | $55.90 | $56.74 | +$0.58 | +1.03% | 354,146 | $56.55 | $55.90 $56.99 |
| Sep 21, 2026 | $55.62 | $56.31 | $55.44 | $56.16 | +$0.54 | +0.97% | 440,091 | $56.06 | $55.44 $56.31 |
| Sep 18, 2026 | $56.18 | $56.43 | $55.20 | $55.62 | $-0.81 | -1.44% | 989,354 | $55.62 | $55.20 $56.43 |
| Sep 17, 2026 | $56.43 | $56.65 | $56.00 | $56.43 | +$0.52 | +0.93% | 250,325 | $56.46 | $56.00 $56.65 |
| Sep 16, 2026 | $56.53 | $57.11 | $55.61 | $55.91 | $-0.50 | -0.89% | 260,408 | $56.17 | $55.61 $57.11 |
| Sep 15, 2026 | $56.36 | $56.55 | $55.88 | $56.41 | $-0.03 | -0.05% | 242,273 | $56.30 | $55.88 $56.55 |
| Sep 14, 2026 | $56.01 | $57.00 | $56.00 | $56.44 | +$0.19 | +0.34% | 198,602 | $56.50 | $56.00 $57.00 |
| Sep 11, 2026 | $55.81 | $56.50 | $55.60 | $56.25 | +$0.65 | +1.17% | 181,893 | $56.18 | $55.60 $56.50 |
| Sep 10, 2026 | $56.97 | $57.50 | $55.40 | $55.60 | $-1.37 | -2.40% | 272,009 | $55.96 | $55.40 $57.50 |
| Sep 9, 2026 | $57.15 | $57.33 | $56.67 | $56.97 | $-0.24 | -0.42% | 220,867 | $56.96 | $56.67 $57.33 |
| Sep 8, 2026 | $57.25 | $57.50 | $56.85 | $57.21 | +$0.01 | +0.02% | 301,370 | $57.17 | $56.85 $57.50 |
| Sep 4, 2026 | $56.40 | $57.50 | $56.28 | $57.20 | +$0.40 | +0.70% | 333,383 | $57.16 | $56.28 $57.50 |
| Sep 3, 2026 | $57.59 | $57.72 | $56.61 | $56.80 | $-0.03 | -0.05% | 272,832 | $56.90 | $56.61 $57.72 |
| Sep 2, 2026 | $56.40 | $57.11 | $56.00 | $56.83 | +$0.66 | +1.18% | 270,204 | $56.77 | $56.00 $57.11 |
| Sep 1, 2026 | $56.34 | $57.30 | $55.85 | $56.17 | $-0.75 | -1.32% | 412,761 | $56.29 | $55.85 $57.30 |
| Aug 31, 2026 | $56.18 | $57.35 | $55.95 | $56.92 | +$0.61 | +1.08% | 550,752 | $56.83 | $55.95 $57.35 |
| Aug 28, 2026 | $56.72 | $57.13 | $56.31 | $56.31 | $-0.11 | -0.19% | 324,242 | $56.55 | $56.31 $57.13 |
| Aug 27, 2026 | $57.00 | $57.33 | $56.36 | $56.42 | $-0.62 | -1.09% | 312,278 | $56.75 | $56.36 $57.33 |
| Aug 26, 2026 | $57.61 | $57.96 | $56.91 | $57.04 | $-0.59 | -1.02% | 180,355 | $57.38 | $56.91 $57.96 |
| Aug 25, 2026 | $57.13 | $57.67 | $56.68 | $57.63 | +$0.83 | +1.46% | 472,940 | $57.18 | $56.68 $57.67 |
| Aug 24, 2026 | $56.78 | $57.70 | $55.88 | $56.80 | +$0.09 | +0.16% | 418,844 | $56.39 | $55.88 $57.70 |
| Aug 21, 2026 | $56.99 | $57.42 | $56.37 | $56.71 | $-0.02 | -0.04% | 199,405 | $56.79 | $56.37 $57.42 |