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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52.2	52.61	52.61	52.9	52	306
August 15, 2025	53.35	52.64	52.64	53.9	52.44	133
August 14, 2025	53.76	53.1	53.1	53.79	52.5	1,365
August 13, 2025	52.94	52.73	52.73	53.21	52.41	557
August 12, 2025	49.75	51.05	51.05	51.61	49.71	1,939
August 11, 2025	47.3	48.28	48.28	49.19	46.5	730
August 08, 2025	45.88	46.12	46.12	47.07	45.45	1,192
August 07, 2025	50.55	47.29	47.29	50.55	46.28	4,082
August 06, 2025	51.77	52.01	52.01	52.67	51.77	172
August 05, 2025	52	52.38	52.38	52.5	51.65	266
August 04, 2025	51.85	51.9	51.9	52	51.05	339
August 01, 2025	52.39	51.32	51.32	52.39	50.59	581
July 31, 2025	52.5	51.67	51.67	52.81	51.34	322
July 30, 2025	52.86	53.06	53.06	53.5	52.64	188
July 29, 2025	53.2	53.36	53.36	53.87	53.06	218
July 28, 2025	54	53.44	53.44	54	53.39	621
July 25, 2025	53.44	53.6	53.6	54.39	52.87	102
July 24, 2025	54.7	54.27	54.27	54.7	54.01	53
July 23, 2025	54.7	54.65	54.65	54.99	53.8	87
July 22, 2025	53	53.04	53.04	54.01	52.6	32
July 21, 2025	53	53.27	53.27	53.81	52.7	886
July 18, 2025	52.49	51.94	51.94	52.72	51.28	314
July 17, 2025	54.1	53.44	53.44	54.61	52.15	1,340
July 16, 2025	55	53.59	53.59	55.7	53.15	1,189
July 15, 2025	56.8	55.92	55.92	56.8	54.3	450
July 14, 2025	56.1	55.8	55.8	56.45	55.51	123
July 11, 2025	56	55.57	55.57	56	55.29	217
July 10, 2025	55.86	56.41	56.41	56.65	55.2	140
July 09, 2025	55.55	56.34	56.34	56.34	55.46	32
July 08, 2025	55.43	56.27	56.27	56.3	54.64	492
July 07, 2025	56.51	56.5	56.5	56.99	55.81	211
July 03, 2025	57.29	57.04	57.04	57.92	56.68	738
July 02, 2025	56.5	56.25	56.25	56.52	55.35	386
July 01, 2025	54.77	56.86	56.86	57.47	54.08	1,005
June 30, 2025	55.6	55.33	55.33	56.11	54.48	891
June 27, 2025	58	57.65	55.75	58.56	57.55	1,128
June 26, 2025	57.2	56.8	54.93	57.65	56.25	407
June 25, 2025	58.7	57.7	55.8	59.25	57.7	321
June 24, 2025	58.26	59.47	57.51	59.57	58.26	1,192
June 23, 2025	57.61	57.1	55.22	58.37	57.1	509
June 20, 2025	58.29	58.2	58.2	58.63	57.52	162
June 18, 2025	56.85	58.14	58.14	58.22	56.5	229
June 17, 2025	56.88	57.3	57.3	57.92	56.31	557
June 16, 2025	57	57.67	57.67	58.29	56.73	408
June 13, 2025	56.3	56.37	56.37	57.48	56.2	226
June 12, 2025	57.73	57.02	57.02	57.73	55.9	366
June 11, 2025	57.85	57.87	57.87	58.43	57.4	177
June 10, 2025	56.35	57.55	57.55	57.79	56.35	106
June 09, 2025	55.51	56.38	56.38	56.5	55.51	235
June 06, 2025	55.46	55.41	55.41	56.41	55.03	169
June 05, 2025	55.2	55.36	55.36	55.61	54.6	93
June 04, 2025	55.65	55.71	55.71	56.11	55.38	247
June 03, 2025	54.2	55.98	55.98	55.98	53.9	224
June 02, 2025	54.95	54.52	54.52	55.21	53.99	171
May 30, 2025	55.15	55.39	55.39	56.11	55.01	46
May 29, 2025	56.75	57.24	57.24	57.24	55.59	303
May 28, 2025	57	56.1	56.1	57.81	56.1	184
May 27, 2025	56.1	56.23	56.23	56.61	55.7	353
May 23, 2025	54	55.33	55.33	55.33	54	220
May 22, 2025	56	55.22	55.3	56	54.86	235

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