Innovative Industrial Pro... (IIPR)
63.78
-1.32 (-2.03%)
At close: Mar 28, 2025, 3:59 PM
61.49
-3.60%
After-hours: Mar 28, 2025, 06:08 PM EDT
IIPR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 65.05 | 65.92 | 64.66 | 65.10 | 0.12 | 0.18% | 234,906 |
| Mar 26, 2025 | 64.99 | 65.45 | 64.16 | 64.98 | 0.13 | 0.20% | 283,571 |
| Mar 25, 2025 | 66.15 | 66.17 | 64.42 | 64.85 | -1.44 | -2.17% | 273,403 |
| Mar 24, 2025 | 64.28 | 66.34 | 63.83 | 66.29 | 2.68 | 4.21% | 289,624 |
| Mar 21, 2025 | 63.01 | 64.48 | 61.72 | 63.61 | 0.23 | 0.36% | 1,322,878 |
| Mar 20, 2025 | 63.94 | 64.54 | 63.30 | 63.38 | -0.49 | -0.77% | 335,100 |
| Mar 19, 2025 | 65.24 | 65.75 | 63.50 | 63.87 | -1.45 | -2.22% | 529,085 |
| Mar 18, 2025 | 65.22 | 65.88 | 64.43 | 65.32 | 1.11 | 1.73% | 529,017 |
| Mar 17, 2025 | 66.46 | 66.46 | 63.25 | 64.21 | -5.41 | -7.77% | 764,911 |
| Mar 14, 2025 | 68.91 | 70.19 | 68.46 | 69.62 | 1.42 | 2.08% | 272,530 |
| Mar 13, 2025 | 70.73 | 71.47 | 67.88 | 68.20 | -2.43 | -3.44% | 304,517 |
| Mar 12, 2025 | 72.15 | 72.83 | 70.23 | 70.63 | -1.38 | -1.92% | 497,429 |
| Mar 11, 2025 | 71.79 | 72.76 | 71.79 | 72.01 | 0.48 | 0.67% | 365,365 |
| Mar 10, 2025 | 73.50 | 74.92 | 71.46 | 71.53 | -1.70 | -2.32% | 266,878 |
| Mar 7, 2025 | 72.75 | 74.19 | 72.75 | 73.23 | 0.48 | 0.66% | 257,996 |
| Mar 6, 2025 | 72.00 | 73.42 | 72.00 | 72.75 | 0.32 | 0.44% | 238,433 |
| Mar 5, 2025 | 71.00 | 73.13 | 71.00 | 72.43 | 1.38 | 1.94% | 555,150 |
| Mar 4, 2025 | 69.32 | 71.62 | 68.53 | 71.05 | 1.11 | 1.59% | 422,700 |
| Mar 3, 2025 | 72.17 | 72.39 | 69.33 | 69.94 | -2.01 | -2.79% | 390,788 |
| Feb 28, 2025 | 72.52 | 73.79 | 71.58 | 71.95 | -0.55 | -0.76% | 408,977 |
| Feb 27, 2025 | 72.40 | 73.63 | 71.85 | 72.50 | -0.27 | -0.37% | 291,321 |
| Feb 26, 2025 | 73.45 | 73.81 | 72.40 | 72.77 | -1.01 | -1.37% | 273,412 |
| Feb 25, 2025 | 73.22 | 74.74 | 73.03 | 73.78 | 0.60 | 0.82% | 314,111 |
| Feb 24, 2025 | 73.00 | 74.71 | 72.75 | 73.18 | 0.51 | 0.70% | 326,830 |
| Feb 21, 2025 | 74.00 | 74.12 | 71.68 | 72.67 | -0.20 | -0.27% | 581,081 |
| Feb 20, 2025 | 75.01 | 75.49 | 71.40 | 72.87 | -0.56 | -0.76% | 358,941 |
| Feb 19, 2025 | 72.77 | 74.34 | 72.77 | 73.43 | -0.51 | -0.69% | 314,963 |
| Feb 18, 2025 | 72.94 | 74.47 | 72.31 | 73.94 | 0.84 | 1.15% | 230,200 |
| Feb 14, 2025 | 74.90 | 75.71 | 73.02 | 73.10 | -1.46 | -1.96% | 166,489 |
| Feb 13, 2025 | 74.02 | 74.77 | 73.64 | 74.56 | 0.69 | 0.93% | 153,506 |
| Feb 12, 2025 | 72.78 | 74.28 | 72.18 | 73.87 | -0.48 | -0.65% | 171,089 |
| Feb 11, 2025 | 73.45 | 74.39 | 73.18 | 74.35 | 0.48 | 0.65% | 171,066 |
| Feb 10, 2025 | 73.94 | 74.51 | 72.63 | 73.87 | 0.38 | 0.52% | 172,300 |
| Feb 7, 2025 | 74.00 | 74.10 | 72.54 | 73.49 | -0.54 | -0.73% | 197,888 |
| Feb 6, 2025 | 73.54 | 74.60 | 73.54 | 74.03 | 0.56 | 0.76% | 206,011 |
| Feb 5, 2025 | 74.74 | 75.33 | 73.05 | 73.47 | -0.72 | -0.97% | 243,440 |
| Feb 4, 2025 | 72.32 | 74.95 | 72.30 | 74.19 | 2.13 | 2.96% | 234,740 |
| Feb 3, 2025 | 69.99 | 72.45 | 69.04 | 72.06 | 0.38 | 0.53% | 421,900 |
| Jan 31, 2025 | 72.69 | 73.21 | 70.75 | 71.68 | -1.37 | -1.88% | 405,900 |
| Jan 30, 2025 | 74.40 | 74.40 | 67.18 | 73.05 | 6.71 | 10.11% | 574,244 |
| Jan 29, 2025 | 68.19 | 68.42 | 66.28 | 66.34 | -1.77 | -2.60% | 198,149 |
| Jan 28, 2025 | 68.86 | 69.52 | 67.58 | 68.11 | -1.06 | -1.53% | 183,867 |
| Jan 27, 2025 | 67.63 | 69.86 | 67.57 | 69.17 | 1.20 | 1.77% | 278,899 |
| Jan 24, 2025 | 67.29 | 68.69 | 66.70 | 67.97 | 0.68 | 1.01% | 261,612 |
| Jan 23, 2025 | 66.62 | 67.32 | 66.10 | 67.29 | 0.63 | 0.95% | 212,242 |
| Jan 22, 2025 | 68.92 | 69.12 | 66.60 | 66.66 | -3.19 | -4.57% | 272,710 |
| Jan 21, 2025 | 68.40 | 70.52 | 68.36 | 69.85 | 1.74 | 2.55% | 293,500 |
| Jan 17, 2025 | 68.00 | 68.40 | 67.05 | 68.11 | 1.17 | 1.75% | 240,947 |
| Jan 16, 2025 | 66.47 | 67.45 | 66.03 | 66.94 | 0.79 | 1.19% | 258,291 |
| Jan 15, 2025 | 69.02 | 69.02 | 66.00 | 66.15 | -0.17 | -0.26% | 363,022 |