Innovative Industrial Properties, Inc. - 0JBD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51	51.09	51.09	51.27	50.91	234
December 03, 2025	50.08	51.8	51.8	51.8	49.66	591
December 02, 2025	50.96	49.93	49.93	50.96	49.25	47
December 01, 2025	49.45	49.42	49.51	49.66	48.5	159
November 28, 2025	49.77	49.57	49.57	50.13	49.39	402
November 26, 2025	49.2	49.88	49.88	49.91	49.2	385
November 25, 2025	49.03	49.5	49.5	49.98	49.03	1,898
November 24, 2025	47.89	48.97	48.97	49.24	47.25	966
November 21, 2025	45.23	48.1	48.1	48.1	44.89	733
November 20, 2025	46	44.99	44.99	47.32	44.91	1,274
November 19, 2025	49.5	46.47	46.47	49.5	46.47	419
November 18, 2025	47.88	47.79	47.79	48.34	47.05	327
November 17, 2025	48.5	47.64	47.64	48.5	47.56	396
November 14, 2025	49.25	48.95	48.95	49.5	48.6	1,732
November 13, 2025	50.33	50.41	50.41	50.83	50.08	394
November 12, 2025	51.9	51.34	51.34	51.9	51.34	1,048
November 11, 2025	52.88	51.97	51.97	52.88	51.85	112
November 10, 2025	51.12	51.54	51.54	52.39	50.84	172
November 07, 2025	51	51.29	51.29	51.67	50	452
November 06, 2025	52.8	51.47	51.47	53.66	51.18	110
November 05, 2025	50.56	52.7	52.7	52.95	49.76	804
November 04, 2025	51	51.14	51.14	51.86	49.5	1,019
November 03, 2025	50.09	49.01	49.01	50.09	48.46	527
October 31, 2025	51.81	49.92	49.92	51.81	49.43	267
October 30, 2025	49.99	50.51	50.51	50.73	48.22	379
October 29, 2025	52	49.97	49.97	52.35	49.69	1,899
October 28, 2025	53.13	52.4	52.4	53.14	52.19	272
October 27, 2025	53	52.66	52.66	53.61	52.63	521
October 24, 2025	52.6	52.76	52.76	53.59	52.6	314
October 23, 2025	52.62	52.75	52.75	54.83	52.59	121
October 22, 2025	53.93	53.36	53.36	54.44	53.09	315
October 21, 2025	54.59	54.96	54.96	55.12	54.59	154
October 20, 2025	54.19	54.68	54.68	55.27	53.77	603
October 17, 2025	53.75	52.95	53.69	54.15	52.95	57
October 16, 2025	55.87	53.6	53.6	56.46	53.6	210
October 15, 2025	53.61	55.34	55.34	55.34	53.58	654
October 14, 2025	51.86	53.21	52.7	53.21	50.99	41
October 13, 2025	51.65	52.02	52.02	53.07	51.57	524
October 10, 2025	53.5	51.78	51.78	54	51.67	427
October 09, 2025	54.42	53.74	53.74	54.74	53.71	333
October 08, 2025	55.28	54.63	54.29	55.28	54.08	272
October 07, 2025	55	55.29	55.29	55.39	54.46	201
October 06, 2025	56.8	55.75	55.75	56.82	55.56	540
October 03, 2025	57.39	56.89	56.89	58	56.7	1,057
October 02, 2025	55.66	56.5	56.5	56.59	55.32	473
October 01, 2025	53.7	54.37	54.37	55.17	53.64	1,299
September 30, 2025	53.29	52.81	52.81	53.5	51.97	1,562
September 29, 2025	56.5	54.68	52.78	56.5	54.36	2,249
September 26, 2025	54.98	55.02	55.02	55.5	54.65	1,527
September 25, 2025	54.86	54.75	54.75	55.02	53.8	131
September 24, 2025	55.53	54.73	54.73	55.59	54.59	476
September 23, 2025	57	56.09	56.09	57.03	56	403
September 22, 2025	57.23	55	55	58.06	55	384
September 19, 2025	58.42	57.63	57.63	58.5	57.43	141
September 18, 2025	57.08	57.41	57.41	57.69	56.12	56
September 17, 2025	57.92	58.89	58.89	58.89	57.27	227
September 16, 2025	57.3	57.37	57.06	58.32	56.99	299
September 15, 2025	57.06	57.54	57.54	57.85	57	404
September 12, 2025	57.02	57.3	57.3	57.3	56.83	82
September 11, 2025	56.39	57.31	57.31	57.39	56.28	534

Innovative Industrial Properties, Inc. (0JBD.L) LSE