US · IIPR
Innovative Industrial Properties, Inc.
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2026-09-03
$56.80
Market cap 1.72B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 28, 2016 – Dec 2, 2016 | $11.20 | $11.35 | $10.11 | $10.20 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $10.21 | $10.33 | $8.02 | $9.37 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $9.51 | $9.57 | $8.87 | $9.11 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $9.21 | $10.43 | $9.12 | $10.26 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $10.41 | $10.57 | $9.58 | $10.06 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $10.29 | $11.03 | $10.26 | $10.65 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $10.69 | $10.69 | $9.95 | $10.26 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $10.40 | $10.72 | $10.26 | $10.43 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $10.60 | $10.60 | $10.27 | $10.37 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $10.45 | $10.45 | $9.82 | $10.03 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $10.04 | $10.06 | $9.84 | $9.98 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $10.04 | $10.04 | $9.68 | $9.82 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $9.91 | $10.09 | $8.85 | $9.46 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $9.38 | $9.49 | $8.96 | $8.99 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $9.13 | $9.25 | $8.54 | $8.57 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $8.55 | $9.67 | $8.55 | $9.42 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $9.59 | $9.74 | $8.98 | $9.04 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $8.95 | $9.66 | $8.95 | $9.43 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $9.63 | $10.23 | $9.50 | $9.95 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $10.03 | $10.18 | $9.95 | $10.09 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $10.01 | $10.45 | $9.69 | $10.20 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $10.36 | $10.48 | $9.51 | $9.95 | 0 |
| May 1, 2017 – May 5, 2017 | $9.96 | $9.96 | $9.29 | $9.32 | 0 |
| May 8, 2017 – May 12, 2017 | $9.60 | $10.01 | $9.40 | $9.95 | 0 |
| May 15, 2017 – May 19, 2017 | $9.97 | $9.97 | $9.44 | $9.88 | 0 |
| May 22, 2017 – May 26, 2017 | $9.82 | $10.05 | $9.40 | $9.53 | 0 |
| May 29, 2017 – Jun 2, 2017 | $9.54 | $9.86 | $9.51 | $9.76 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $9.82 | $9.95 | $9.40 | $9.68 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $9.60 | $9.66 | $9.40 | $9.57 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $9.67 | $9.84 | $9.43 | $9.84 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $9.79 | $9.87 | $9.23 | $9.35 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $9.34 | $9.65 | $9.02 | $9.32 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $9.39 | $9.53 | $8.89 | $9.15 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $9.08 | $9.36 | $8.93 | $9.30 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $9.15 | $9.85 | $8.77 | $9.85 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $9.94 | $10.33 | $9.54 | $9.89 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $9.94 | $10.08 | $9.19 | $9.67 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $9.65 | $9.99 | $9.21 | $9.32 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $9.35 | $9.90 | $9.13 | $9.85 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $9.97 | $9.97 | $9.40 | $9.50 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $9.44 | $9.72 | $9.21 | $9.68 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $9.84 | $10.10 | $9.60 | $10.10 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $10.07 | $10.19 | $9.67 | $10.08 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $10.12 | $10.54 | $10.06 | $10.52 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $10.54 | $10.80 | $10.48 | $10.59 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $10.68 | $11.01 | $10.64 | $10.87 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $10.92 | $11.15 | $10.09 | $10.33 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $10.57 | $11.22 | $10.40 | $10.91 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $11.01 | $11.23 | $10.94 | $11.04 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $11.12 | $11.21 | $10.83 | $11.02 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $11.09 | $11.12 | $10.90 | $10.96 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $10.96 | $10.96 | $10.57 | $10.76 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $10.75 | $10.80 | $10.16 | $10.63 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $10.70 | $11.25 | $10.69 | $11.18 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $11.18 | $14.05 | $10.98 | $13.95 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $14.62 | $14.83 | $13.10 | $13.88 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $14.06 | $18.46 | $13.95 | $18.34 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $19.16 | $20.94 | $14.30 | $16.70 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $17.24 | $18.92 | $16.33 | $17.17 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $18.12 | $20.10 | $15.08 | $15.99 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $16.22 | $18.03 | $15.94 | $16.58 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $16.59 | $16.75 | $14.79 | $15.07 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $15.07 | $15.61 | $14.31 | $15.04 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $15.20 | $15.28 | $14.39 | $14.71 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $14.71 | $14.73 | $14.33 | $14.70 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $14.80 | $14.81 | $13.41 | $14.18 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $14.19 | $15.60 | $14.19 | $15.07 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $15.04 | $16.27 | $14.94 | $15.92 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $15.88 | $15.88 | $14.61 | $14.77 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $14.77 | $18.53 | $14.54 | $15.34 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $15.68 | $18.02 | $15.54 | $17.38 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $17.58 | $20.24 | $17.21 | $20.04 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $20.70 | $20.70 | $17.84 | $18.07 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $18.25 | $20.03 | $18.00 | $19.22 | 0 |
| Apr 30, 2018 – May 4, 2018 | $19.49 | $19.92 | $18.82 | $19.57 | 0 |
| May 7, 2018 – May 11, 2018 | $19.61 | $20.07 | $18.35 | $19.08 | 0 |
| May 14, 2018 – May 18, 2018 | $18.97 | $19.45 | $18.23 | $19.28 | 0 |
| May 21, 2018 – May 25, 2018 | $19.14 | $21.49 | $18.66 | $21.01 | 0 |
| May 28, 2018 – Jun 1, 2018 | $21.21 | $22.13 | $20.51 | $21.72 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $22.19 | $22.30 | $20.46 | $21.78 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $22.02 | $22.79 | $20.33 | $20.50 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $20.40 | $20.74 | $19.59 | $20.10 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $20.24 | $21.63 | $20.24 | $21.14 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $21.26 | $21.36 | $20.14 | $20.48 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $20.57 | $20.95 | $19.89 | $19.92 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $20.13 | $20.27 | $18.68 | $18.99 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $19.03 | $19.68 | $18.56 | $18.64 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $18.67 | $19.45 | $18.24 | $19.13 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $19.20 | $20.40 | $18.94 | $20.31 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $20.99 | $22.37 | $19.77 | $20.05 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $20.20 | $23.66 | $20.20 | $23.51 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $24.04 | $26.26 | $23.11 | $26.20 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $26.55 | $26.71 | $22.41 | $24.80 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $25.43 | $25.92 | $23.84 | $24.10 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $24.16 | $28.57 | $23.87 | $27.40 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $27.70 | $28.28 | $26.66 | $28.05 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $28.62 | $28.92 | $23.52 | $24.76 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $24.99 | $26.76 | $24.30 | $24.77 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $25.05 | $25.49 | $23.29 | $23.42 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $23.51 | $24.43 | $22.94 | $24.09 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $24.29 | $24.42 | $23.00 | $23.77 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $23.84 | $26.71 | $23.26 | $25.88 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $25.82 | $30.13 | $25.06 | $29.22 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $29.44 | $32.34 | $28.52 | $31.74 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $31.74 | $32.11 | $26.82 | $28.69 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $29.59 | $30.34 | $28.19 | $29.04 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $29.04 | $31.02 | $28.95 | $30.30 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $30.42 | $31.39 | $26.14 | $26.15 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $25.64 | $27.34 | $24.74 | $26.90 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $27.05 | $27.49 | $26.02 | $27.14 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $27.54 | $30.77 | $27.54 | $30.35 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $31.05 | $32.58 | $30.24 | $31.84 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $31.94 | $35.15 | $31.53 | $35.13 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $35.17 | $38.28 | $34.00 | $37.11 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $37.37 | $38.87 | $35.16 | $37.69 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $37.91 | $39.98 | $34.91 | $38.09 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $38.45 | $42.81 | $37.51 | $42.78 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $43.66 | $47.83 | $43.24 | $45.75 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $45.89 | $46.40 | $39.01 | $40.59 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $41.03 | $48.64 | $40.73 | $47.06 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $47.15 | $54.65 | $47.10 | $51.43 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $51.45 | $53.14 | $47.53 | $48.13 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $48.61 | $49.63 | $44.51 | $48.65 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $49.55 | $50.88 | $47.51 | $49.90 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $49.88 | $49.99 | $46.74 | $47.57 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $47.61 | $51.84 | $46.75 | $51.17 | 0 |
| Apr 29, 2019 – May 3, 2019 | $51.25 | $51.79 | $48.81 | $50.79 | 0 |
| May 6, 2019 – May 10, 2019 | $49.99 | $50.50 | $46.38 | $47.86 | 0 |
| May 13, 2019 – May 17, 2019 | $47.54 | $53.77 | $46.97 | $52.35 | 0 |
| May 20, 2019 – May 24, 2019 | $52.11 | $52.55 | $49.20 | $51.43 | 0 |
| May 27, 2019 – May 31, 2019 | $51.80 | $52.68 | $47.86 | $49.51 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $49.51 | $57.00 | $48.39 | $56.08 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $57.55 | $65.04 | $53.45 | $63.91 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $64.87 | $81.18 | $64.03 | $69.24 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $71.88 | $79.41 | $68.28 | $73.15 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $73.83 | $77.46 | $70.65 | $77.06 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $77.06 | $82.60 | $72.47 | $74.64 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $74.60 | $77.25 | $72.54 | $73.01 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $73.12 | $73.32 | $58.31 | $63.78 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $64.53 | $65.43 | $58.61 | $60.81 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $59.70 | $65.00 | $57.59 | $60.68 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $60.80 | $63.87 | $58.79 | $62.81 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $64.00 | $68.56 | $59.92 | $60.09 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $61.18 | $61.91 | $52.09 | $52.78 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $52.70 | $54.90 | $48.63 | $49.31 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $49.44 | $56.05 | $48.99 | $54.07 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $54.16 | $58.51 | $53.90 | $56.37 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $55.48 | $57.76 | $51.02 | $57.15 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $57.30 | $57.59 | $51.76 | $54.48 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $54.19 | $55.41 | $45.22 | $47.02 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $46.80 | $47.99 | $42.46 | $43.30 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $43.26 | $44.87 | $41.51 | $42.89 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $42.94 | $47.04 | $39.76 | $45.09 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $45.43 | $51.68 | $43.15 | $50.87 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $50.83 | $51.44 | $46.88 | $51.02 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $51.34 | $52.05 | $46.11 | $46.52 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $46.58 | $47.51 | $45.41 | $46.21 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $46.30 | $46.64 | $42.41 | $43.63 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $43.84 | $45.01 | $43.13 | $44.18 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $44.20 | $44.47 | $41.55 | $42.36 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $42.44 | $47.57 | $42.35 | $44.97 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $45.22 | $47.44 | $43.50 | $45.44 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $45.18 | $48.71 | $44.84 | $48.58 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $48.82 | $51.42 | $48.71 | $49.91 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $50.23 | $51.00 | $46.31 | $48.85 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $48.35 | $57.62 | $47.93 | $54.14 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $54.79 | $58.22 | $54.79 | $55.97 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $56.26 | $59.97 | $54.90 | $59.86 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $60.49 | $65.47 | $60.37 | $63.87 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $61.18 | $63.04 | $52.33 | $55.62 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $56.04 | $61.10 | $53.93 | $56.71 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $51.83 | $52.79 | $39.32 | $43.27 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $38.11 | $38.71 | $24.33 | $36.16 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $36.61 | $51.75 | $33.89 | $48.86 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $47.68 | $49.49 | $40.28 | $40.79 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $43.37 | $47.45 | $39.61 | $46.25 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $44.94 | $47.47 | $42.13 | $44.98 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $43.90 | $45.66 | $42.73 | $45.41 | 0 |
| Apr 27, 2020 – May 1, 2020 | $46.40 | $49.58 | $44.53 | $46.02 | 0 |
| May 4, 2020 – May 8, 2020 | $45.10 | $48.69 | $44.18 | $46.25 | 0 |
| May 11, 2020 – May 15, 2020 | $45.25 | $46.80 | $40.96 | $45.34 | 0 |
| May 18, 2020 – May 22, 2020 | $46.63 | $50.83 | $46.26 | $50.76 | 0 |
| May 25, 2020 – May 29, 2020 | $52.15 | $53.73 | $49.30 | $50.05 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $50.46 | $58.60 | $50.39 | $57.25 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $58.49 | $60.39 | $52.67 | $55.18 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $54.28 | $62.15 | $53.90 | $58.58 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $58.79 | $59.62 | $54.35 | $54.67 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $55.11 | $60.37 | $52.94 | $57.52 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $59.61 | $60.35 | $55.20 | $56.27 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $56.33 | $58.64 | $55.23 | $58.24 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $58.58 | $61.77 | $57.04 | $57.69 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $57.65 | $66.33 | $56.75 | $64.61 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $64.93 | $72.74 | $63.56 | $71.06 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $71.84 | $75.00 | $69.24 | $74.33 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $74.33 | $76.22 | $73.14 | $74.91 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $74.69 | $78.17 | $73.89 | $77.62 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $77.48 | $78.68 | $67.25 | $72.97 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $72.97 | $77.83 | $71.47 | $75.39 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $76.40 | $80.74 | $74.02 | $77.35 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $75.81 | $77.43 | $71.55 | $76.47 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $77.61 | $80.21 | $76.19 | $78.40 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $78.97 | $82.74 | $77.15 | $82.09 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $83.02 | $85.48 | $79.66 | $81.02 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $82.09 | $82.68 | $77.12 | $77.58 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $76.95 | $78.01 | $70.22 | $72.96 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $73.56 | $100.44 | $73.33 | $95.33 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $101.02 | $103.22 | $90.34 | $95.38 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $96.93 | $99.22 | $93.08 | $95.06 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $95.62 | $100.19 | $94.95 | $98.09 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $98.58 | $98.79 | $91.85 | $95.66 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $96.07 | $102.87 | $95.57 | $100.77 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $103.85 | $120.89 | $103.18 | $117.95 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $116.05 | $124.71 | $115.16 | $117.88 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $119.40 | $119.95 | $109.49 | $115.35 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $115.90 | $117.78 | $107.47 | $112.40 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $111.46 | $123.85 | $110.54 | $119.24 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $120.84 | $125.66 | $113.80 | $122.44 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $123.14 | $130.04 | $116.26 | $117.87 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $119.02 | $133.78 | $118.22 | $133.21 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $136.76 | $137.40 | $128.43 | $135.05 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $135.13 | $139.23 | $130.90 | $135.16 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $133.81 | $139.89 | $110.23 | $122.83 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $125.76 | $128.74 | $101.36 | $109.44 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $109.60 | $118.85 | $104.09 | $118.72 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $119.72 | $125.98 | $109.01 | $112.27 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $112.12 | $114.49 | $107.24 | $111.35 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $111.35 | $118.68 | $108.22 | $118.40 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $120.11 | $124.26 | $117.56 | $119.95 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $119.38 | $122.69 | $115.20 | $117.38 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $117.38 | $118.81 | $110.44 | $115.49 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $116.14 | $118.28 | $114.62 | $116.23 | 0 |
| May 3, 2021 – May 7, 2021 | $116.25 | $117.97 | $108.54 | $117.25 | 0 |
| May 10, 2021 – May 14, 2021 | $116.39 | $117.42 | $103.34 | $111.33 | 0 |
| May 17, 2021 – May 21, 2021 | $111.28 | $111.80 | $103.85 | $109.81 | 0 |
| May 24, 2021 – May 28, 2021 | $111.06 | $117.12 | $110.92 | $114.39 | 0 |
| May 31, 2021 – Jun 4, 2021 | $115.12 | $117.50 | $113.61 | $115.05 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $115.30 | $122.01 | $115.06 | $121.69 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $121.48 | $122.86 | $116.65 | $117.02 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $117.65 | $123.96 | $115.90 | $123.92 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $124.67 | $127.85 | $120.73 | $127.31 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $127.32 | $130.49 | $122.66 | $130.40 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $131.05 | $134.62 | $128.20 | $133.64 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $130.91 | $137.05 | $127.25 | $135.75 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $136.17 | $139.08 | $133.66 | $137.44 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $139.23 | $147.45 | $134.89 | $146.05 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $146.40 | $151.46 | $142.81 | $149.15 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $149.21 | $150.19 | $141.66 | $149.52 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $150.23 | $156.13 | $150.23 | $153.76 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $154.60 | $161.35 | $154.23 | $161.15 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $161.12 | $162.13 | $149.38 | $150.23 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $150.15 | $152.95 | $144.12 | $148.79 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $146.14 | $158.34 | $145.31 | $156.55 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $158.55 | $158.64 | $146.44 | $150.67 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $149.46 | $154.03 | $142.21 | $149.61 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $148.78 | $158.91 | $147.99 | $153.81 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $153.14 | $168.82 | $153.14 | $167.10 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $169.06 | $172.72 | $162.97 | $169.27 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $169.59 | $177.56 | $166.11 | $176.56 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $177.18 | $182.96 | $174.08 | $179.85 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $180.33 | $185.31 | $176.42 | $177.12 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $177.12 | $179.83 | $163.69 | $171.44 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $173.40 | $174.26 | $159.38 | $162.46 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $162.01 | $173.62 | $160.45 | $164.24 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $163.38 | $163.98 | $149.37 | $155.24 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $153.41 | $163.43 | $149.73 | $161.44 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $164.00 | $172.12 | $162.29 | $170.13 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $171.00 | $171.67 | $140.43 | $144.04 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $139.98 | $144.74 | $132.93 | $135.82 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $133.72 | $135.78 | $121.35 | $121.72 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $116.48 | $127.42 | $115.19 | $120.99 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $121.60 | $132.50 | $121.60 | $124.70 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $124.25 | $128.57 | $118.45 | $122.22 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $121.42 | $126.26 | $118.30 | $118.49 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $116.55 | $123.64 | $109.37 | $123.28 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $121.91 | $125.02 | $116.30 | $118.09 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $118.68 | $124.55 | $116.25 | $120.95 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $120.96 | $132.80 | $117.31 | $132.37 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $131.93 | $133.15 | $125.51 | $128.12 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $128.67 | $136.88 | $125.71 | $130.57 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $130.57 | $136.12 | $123.00 | $123.35 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $121.54 | $123.90 | $110.24 | $110.73 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $110.93 | $111.70 | $100.88 | $101.15 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $101.15 | $102.67 | $94.30 | $94.36 | 0 |
| May 2, 2022 – May 6, 2022 | $94.46 | $97.88 | $86.51 | $87.44 | 0 |
| May 9, 2022 – May 13, 2022 | $85.82 | $90.50 | $78.98 | $90.36 | 0 |
| May 16, 2022 – May 20, 2022 | $90.38 | $91.06 | $82.09 | $85.62 | 0 |
| May 23, 2022 – May 27, 2022 | $85.85 | $88.55 | $79.50 | $86.85 | 0 |
| May 30, 2022 – Jun 3, 2022 | $86.85 | $89.39 | $84.97 | $87.17 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $87.45 | $89.61 | $81.10 | $84.33 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $80.56 | $81.78 | $70.16 | $70.70 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $71.41 | $78.36 | $70.71 | $77.87 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $78.95 | $78.95 | $70.91 | $74.19 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $73.99 | $78.27 | $72.00 | $76.00 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $75.62 | $75.77 | $62.66 | $63.42 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $63.72 | $66.27 | $58.57 | $63.15 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $63.16 | $63.94 | $58.80 | $63.89 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $63.92 | $67.26 | $61.03 | $62.57 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $62.16 | $65.43 | $60.18 | $65.24 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $65.52 | $70.20 | $64.63 | $67.68 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $66.51 | $66.90 | $62.98 | $63.85 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $63.46 | $64.23 | $57.97 | $59.82 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $60.07 | $62.85 | $58.12 | $62.83 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $62.96 | $64.57 | $58.48 | $60.61 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $61.81 | $68.24 | $60.20 | $61.02 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $60.97 | $62.79 | $58.98 | $59.80 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $60.76 | $66.77 | $60.46 | $61.57 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $62.35 | $64.75 | $59.87 | $60.89 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $63.36 | $66.45 | $61.52 | $63.90 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $64.47 | $70.91 | $62.90 | $70.58 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $70.95 | $79.39 | $70.45 | $75.77 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $76.29 | $78.69 | $69.46 | $76.27 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $76.35 | $78.22 | $73.65 | $75.90 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $75.89 | $80.31 | $74.51 | $80.31 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $79.85 | $83.53 | $76.89 | $80.19 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $80.14 | $84.73 | $75.61 | $75.81 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $74.68 | $78.87 | $73.70 | $75.81 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $75.88 | $76.47 | $67.69 | $69.79 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $69.35 | $70.34 | $67.76 | $69.73 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $70.17 | $71.18 | $65.70 | $68.94 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $69.85 | $77.53 | $69.08 | $77.01 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $77.06 | $79.49 | $60.32 | $61.25 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $60.80 | $61.96 | $55.72 | $60.14 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $59.75 | $65.86 | $59.13 | $64.07 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $63.06 | $64.16 | $59.58 | $60.73 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $61.26 | $62.74 | $58.41 | $59.69 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $59.25 | $59.47 | $55.86 | $56.51 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $57.58 | $61.69 | $56.33 | $60.09 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $60.29 | $60.49 | $54.16 | $55.06 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $54.67 | $57.91 | $54.08 | $55.22 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $55.38 | $56.19 | $50.39 | $52.13 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $52.89 | $53.60 | $50.72 | $53.54 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $53.77 | $53.77 | $50.17 | $51.26 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $51.02 | $52.25 | $49.57 | $49.84 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $49.93 | $51.28 | $47.28 | $48.67 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $48.69 | $48.87 | $44.64 | $48.30 | 0 |
| May 1, 2023 – May 5, 2023 | $48.03 | $49.10 | $46.67 | $48.87 | 0 |
| May 8, 2023 – May 12, 2023 | $48.74 | $52.71 | $47.86 | $48.91 | 0 |
| May 15, 2023 – May 19, 2023 | $49.03 | $50.43 | $47.71 | $47.84 | 0 |
| May 22, 2023 – May 26, 2023 | $47.84 | $50.49 | $46.85 | $47.53 | 0 |
| May 29, 2023 – Jun 2, 2023 | $48.05 | $48.66 | $45.91 | $48.46 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $48.27 | $50.72 | $47.11 | $49.75 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $49.80 | $52.98 | $49.32 | $52.61 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $52.49 | $52.87 | $49.69 | $49.74 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $49.74 | $53.90 | $49.74 | $52.71 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $52.78 | $54.15 | $51.41 | $52.46 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $52.39 | $56.37 | $52.08 | $54.69 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $54.60 | $58.62 | $54.16 | $56.98 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $56.98 | $57.51 | $53.87 | $55.44 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $55.78 | $57.51 | $54.48 | $56.69 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $57.02 | $60.10 | $56.68 | $59.42 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $59.20 | $59.20 | $55.02 | $55.07 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $54.93 | $56.72 | $54.02 | $55.25 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $55.88 | $64.66 | $55.48 | $63.33 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $61.69 | $64.42 | $60.77 | $63.97 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $64.06 | $64.91 | $61.22 | $62.89 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $62.98 | $63.02 | $58.48 | $58.85 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $58.59 | $60.00 | $53.75 | $55.92 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $55.62 | $56.37 | $52.55 | $54.29 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $53.88 | $57.80 | $53.71 | $55.79 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $56.47 | $58.61 | $54.52 | $54.55 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $54.23 | $54.86 | $51.41 | $51.73 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $52.39 | $60.28 | $51.06 | $59.57 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $60.00 | $60.00 | $55.28 | $56.03 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $55.31 | $60.68 | $53.98 | $58.18 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $58.10 | $59.82 | $57.56 | $59.42 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $59.09 | $62.28 | $57.73 | $62.04 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $61.71 | $65.52 | $61.65 | $64.95 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $64.67 | $73.46 | $64.35 | $72.66 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $72.87 | $75.74 | $72.03 | $74.46 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $74.93 | $77.66 | $74.28 | $75.85 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $75.22 | $76.48 | $70.10 | $71.32 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $70.83 | $72.70 | $69.22 | $70.13 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $69.79 | $71.18 | $67.72 | $70.83 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $71.67 | $73.79 | $69.78 | $70.89 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $71.15 | $72.89 | $68.90 | $70.99 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $69.61 | $69.71 | $67.30 | $68.92 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $68.94 | $70.49 | $65.85 | $69.22 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $68.17 | $69.05 | $67.32 | $68.26 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $67.80 | $75.05 | $67.18 | $73.89 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $73.83 | $74.86 | $71.76 | $72.89 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $72.48 | $74.85 | $71.95 | $72.73 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $73.38 | $77.90 | $72.79 | $77.13 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $77.37 | $80.43 | $77.13 | $79.30 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $79.65 | $79.65 | $75.22 | $77.32 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $77.73 | $79.17 | $74.16 | $75.28 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $75.53 | $75.95 | $71.62 | $72.17 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $72.75 | $75.99 | $72.07 | $74.83 | 0 |
| Apr 29, 2024 – May 3, 2024 | $75.55 | $85.55 | $74.67 | $83.84 | 0 |
| May 6, 2024 – May 10, 2024 | $83.84 | $85.07 | $78.12 | $79.98 | 0 |
| May 13, 2024 – May 17, 2024 | $80.10 | $88.64 | $79.84 | $87.25 | 0 |
| May 20, 2024 – May 24, 2024 | $87.22 | $87.39 | $81.95 | $83.69 | 0 |
| May 27, 2024 – May 31, 2024 | $83.73 | $84.10 | $79.72 | $82.54 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $83.59 | $84.28 | $81.31 | $81.85 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $80.96 | $84.24 | $80.79 | $81.65 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $81.09 | $83.72 | $80.94 | $82.50 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $82.50 | $85.56 | $82.32 | $85.12 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $84.91 | $85.62 | $83.46 | $84.75 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $84.97 | $92.35 | $84.10 | $90.47 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $91.18 | $96.48 | $90.69 | $92.18 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $92.74 | $96.64 | $92.05 | $95.80 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $96.23 | $97.77 | $90.20 | $91.74 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $83.80 | $91.57 | $83.39 | $90.21 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $90.25 | $93.42 | $88.66 | $92.06 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $91.88 | $97.49 | $91.70 | $97.00 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $97.57 | $99.25 | $94.76 | $96.86 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $96.12 | $96.83 | $93.13 | $94.04 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $93.98 | $100.89 | $93.98 | $100.66 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $101.12 | $107.55 | $101.12 | $105.14 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $105.84 | $107.82 | $103.64 | $105.85 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $106.01 | $107.33 | $103.44 | $103.91 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $103.23 | $103.90 | $100.66 | $103.44 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $103.54 | $108.13 | $102.87 | $105.26 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $104.99 | $106.94 | $103.08 | $104.23 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $105.16 | $107.32 | $100.18 | $100.38 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $100.38 | $106.16 | $83.12 | $84.07 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $83.78 | $87.19 | $80.08 | $80.80 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $80.62 | $85.23 | $80.32 | $84.66 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $85.22 | $89.17 | $85.22 | $86.17 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $86.15 | $87.82 | $83.20 | $84.32 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $84.38 | $86.41 | $81.24 | $82.77 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $82.19 | $82.71 | $56.02 | $58.22 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $56.68 | $58.22 | $53.47 | $53.83 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $53.34 | $56.03 | $52.02 | $55.36 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $55.39 | $56.32 | $51.18 | $51.59 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $51.16 | $56.13 | $50.79 | $55.40 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $55.63 | $57.35 | $53.76 | $55.28 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $55.01 | $60.51 | $53.91 | $58.30 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $56.93 | $61.27 | $56.15 | $59.77 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $60.14 | $61.57 | $58.71 | $59.45 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $59.33 | $61.40 | $58.07 | $59.10 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $59.37 | $60.79 | $58.22 | $58.52 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $58.69 | $60.34 | $55.74 | $59.56 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $59.78 | $60.94 | $55.21 | $56.62 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $54.05 | $54.05 | $50.20 | $51.74 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $52.29 | $53.96 | $51.45 | $51.85 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $45.23 | $47.63 | $41.50 | $44.79 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $42.75 | $45.32 | $38.09 | $41.38 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $42.00 | $44.87 | $41.52 | $43.26 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $42.93 | $45.50 | $41.92 | $44.90 | 0 |
| Apr 28, 2025 – May 2, 2025 | $44.85 | $47.26 | $42.79 | $46.81 | 0 |
| May 5, 2025 – May 9, 2025 | $46.33 | $47.86 | $44.23 | $45.78 | 0 |
| May 12, 2025 – May 16, 2025 | $47.69 | $48.37 | $45.69 | $47.75 | 0 |
| May 19, 2025 – May 23, 2025 | $46.80 | $48.35 | $45.52 | $46.55 | 0 |
| May 26, 2025 – May 30, 2025 | $47.02 | $47.78 | $45.75 | $46.29 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $46.06 | $46.95 | $45.09 | $46.39 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $46.81 | $49.03 | $46.57 | $47.23 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $47.78 | $49.17 | $47.37 | $48.65 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $48.36 | $49.87 | $47.42 | $47.88 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $48.21 | $49.97 | $47.01 | $49.35 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $49.00 | $49.42 | $47.84 | $48.65 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $48.56 | $49.20 | $44.42 | $45.50 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $45.95 | $47.57 | $45.35 | $46.55 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $46.71 | $46.82 | $43.79 | $44.54 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $44.74 | $45.71 | $39.45 | $39.74 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $40.68 | $47.63 | $40.38 | $45.30 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $45.30 | $48.12 | $44.92 | $47.62 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $47.60 | $49.24 | $46.94 | $49.13 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $48.62 | $50.02 | $47.02 | $49.68 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $49.51 | $50.01 | $48.11 | $49.40 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $49.65 | $51.07 | $49.10 | $49.80 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $49.57 | $49.68 | $46.80 | $47.22 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $48.57 | $52.17 | $46.67 | $50.70 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $50.74 | $51.01 | $45.94 | $45.98 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $46.64 | $50.79 | $46.42 | $48.23 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $48.65 | $49.56 | $47.19 | $47.44 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $47.59 | $47.78 | $44.26 | $45.04 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $44.71 | $47.91 | $43.43 | $46.21 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $46.52 | $47.00 | $43.38 | $43.49 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $43.38 | $43.40 | $40.03 | $43.15 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $43.24 | $45.25 | $42.66 | $44.41 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $43.76 | $46.56 | $43.56 | $45.03 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $45.11 | $52.42 | $44.45 | $50.98 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $52.52 | $53.73 | $47.36 | $47.73 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $47.83 | $47.94 | $44.25 | $45.69 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $45.78 | $46.50 | $44.03 | $46.19 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $46.09 | $47.45 | $44.31 | $47.24 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $47.26 | $48.72 | $46.27 | $47.18 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $46.53 | $47.78 | $45.74 | $46.35 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $46.36 | $46.49 | $44.62 | $45.11 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $45.12 | $46.37 | $44.50 | $45.42 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $45.37 | $45.61 | $41.87 | $42.88 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $43.12 | $43.57 | $41.92 | $42.68 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $42.75 | $51.07 | $42.33 | $49.44 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $48.92 | $53.07 | $48.36 | $50.76 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $49.72 | $51.34 | $48.79 | $49.16 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $49.67 | $50.51 | $47.80 | $48.18 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $48.74 | $49.84 | $47.44 | $47.57 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $48.07 | $49.09 | $47.05 | $48.70 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $48.45 | $49.90 | $47.48 | $49.47 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $49.43 | $51.89 | $48.81 | $51.35 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $51.21 | $56.15 | $50.61 | $54.23 | 0 |
| Apr 27, 2026 – May 1, 2026 | $54.17 | $55.00 | $51.18 | $52.85 | 0 |
| May 4, 2026 – May 8, 2026 | $52.74 | $59.56 | $51.26 | $55.57 | 0 |
| May 11, 2026 – May 15, 2026 | $55.87 | $55.87 | $51.78 | $52.36 | 0 |
| May 18, 2026 – May 22, 2026 | $52.76 | $55.75 | $52.23 | $55.35 | 0 |
| May 25, 2026 – May 29, 2026 | $55.14 | $57.08 | $53.75 | $56.25 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $56.16 | $57.07 | $55.18 | $56.80 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $57.23 | $60.43 | $54.32 | $58.67 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $59.17 | $59.50 | $56.79 | $57.81 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $58.01 | $61.25 | $57.15 | $61.04 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $61.10 | $63.55 | $60.13 | $63.36 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $63.30 | $64.55 | $60.86 | $64.44 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $64.41 | $65.38 | $62.96 | $64.47 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $64.49 | $65.10 | $60.45 | $61.48 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $61.55 | $62.50 | $58.68 | $58.81 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $59.01 | $60.70 | $56.25 | $59.16 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $58.86 | $58.86 | $55.95 | $55.99 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $55.58 | $57.42 | $54.62 | $56.71 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $56.78 | $57.96 | $55.88 | $56.31 | 0 |
| Aug 31, 2026 – Sep 3, 2026 | $56.18 | $57.72 | $55.85 | $56.80 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $35.86 | -37% |
| P/E | 12.03 | |
| P/B | 0.75 | |
| P/S | 5.18 | |
| EV/EBITDA | 8.26 | |
| PEG | — | |
| P/TBV | 0.75 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | |||||
| 2012 | |||||
| 2013 | |||||
| 2014 | |||||
| 2015 | |||||
| 2016 | $8.57 | ||||
| 2017 | $15.07 | $181.71 | |||
| 2018 | $40.59 | $771.12 | |||
| 2019 | $56.71 | $105.11 | |||
| 2020 | $118.71 | $109.19 | |||
| 2021 | $120.94 | $93.06 | |||
| 2022 | $55.05 | $66.13 | |||
| 2023 | $72.88 | $129.53 | |||
| 2024 | $59.55 | $69.64 | |||
| 2025 | $49.17 | $44.96 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Innovative Industrial Properties, Inc.
Innovative Industrial Properties, Inc. is an independently managed, Maryland-based corporation primarily focused on acquiring, owning, and overseeing unique real estate assets. These properties are subsequently leased to experienced, state-licensed operators who utilize them for their regulated medical cannabis facilities. For tax purposes, the company adopted the structure of a Real Estate Investment Trust (REIT) starting from the end of 2017.
- CEO
- Paul E. Smithers
- Employees
- 23
- Beta
- 1.43
Scroll horizontally for additional metrics. Ticker column stays fixed.
| Basic Info | IC Valuation | Core Valuation | Profitability | Leverage & Liquidity | Growth | Cash Flow | Dividends | Enterprise Value | Risk | ||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ticker | Company Name | Price | Market Cap | Value | Upside | P/E | P/B | P/S | EV/EBITDA | PEG | P/TBV | Gross Margin | Operating Margin | Net Margin | ROE | ROIC | ROA | Debt/Equity | Interest Coverage | Current Ratio | Quick Ratio | Net Debt/EBITDA | EPS Growth | Sales Growth | FCF Growth | FCF Yield | Op Cash Flow Ratio | Cash ROIC | Dividend Yield | Dividend Payout | Shareholder Yield | EV/EBIT | EV/FCF | EV/Sales | Altman Z-Score |
| IIPR | Innovative Industrial Pro… | $59.16 | 1.72B | $44.96 | -24% | 12.03 | 0.75 | 5.18 | 8.26 | — | 0.75 | 88.65% | 46.67% | 43.03% | 6.05% | 5.80% | 4.82% | 0.21 | 6.15 | 0.15 | 0.20 | 1.66 | -28.80% | -13.80% | -32.38% | 12.69% | 0.62 | 8.16% | 15.94% | 191.80% | 17.40% | 13.88 | 9.86 | 6.48 | 1.54 |
| ARI | Apollo Commercial Real Es… | $6.76 | 885.2M | $17.31 | +156% | 7.08 | 0.48 | 1.26 | 14.50 | — | 0.48 | 80.05% | 65.36% | 17.84% | 6.79% | 5.27% | 1.38% | 4.27 | 1.01 | 0.30 | 0.30 | 13.00 | -183.51% | 1.28% | 37.59% | 4.72% | 0.20 | 0.48% | 17.12% | 121.20% | 17.12% | 18.68 | 205.03 | 12.21 | 0.11 |
| EFC | Ellington Financial Inc. | $13.60 | 1.71B | $105.10 | +673% | — | 0.61 | 1.65 | 38.94 | — | 0.62 | 84.26% | 61.57% | 21.77% | 0.00% | 2.37% | 0.00% | 9.25 | 1.36 | 0.08 | 0.16 | 36.51 | -12.50% | 139.04% | -218.24% | 45.60% | 0.19 | 2.98% | 16.45% | — | 16.45% | 43.05 | 35.12 | 26.50 | -0.04 |
| EPR | EPR Properties | $62.20 | 4.76B | $72.41 | +16% | 15.08 | 1.78 | 5.77 | 12.40 | 14.36 | 1.80 | 44.67% | 52.48% | 38.27% | 11.82% | 6.95% | 4.86% | 1.35 | 2.83 | 1.53 | 1.53 | 5.25 | 105.00% | 12.07% | 7.08% | 10.16% | 0.66 | 7.83% | 7.01% | 105.70% | 7.46% | 19.07 | 17.07 | 10.01 | 0.82 |
| FOR | Forestar Group Inc. | $29.64 | 1.51B | $18.10 | -39% | 7.90 | 0.75 | 0.80 | 7.92 | — | 0.75 | 21.87% | 12.58% | 10.10% | 9.99% | 7.93% | 5.62% | 0.46 | — | 0.94 | 0.91 | 1.97 | -17.75% | 10.14% | 24.47% | -15.07% | -0.45 | -9.91% | 0.00% | 0.00% | 0.14% | 8.44 | -8.83 | 1.06 | 1.79 |
| KREF | KKR Real Estate Finance T… | $7.76 | 498.97M | $27.35 | +252% | -8.20 | 0.35 | 0.90 | 18.27 | — | 0.35 | 88.30% | 59.31% | -10.27% | -4.01% | 4.54% | -0.79% | 4.00 | 0.84 | 0.32 | 0.32 | 16.76 | -652.63% | -22.72% | -46.41% | 16.10% | 0.21 | 1.12% | 21.29% | -174.60% | 76.38% | 18.49 | 75.31 | 10.97 | 0.10 |
| LADR | Ladder Capital Corp | $9.76 | 1.24B | $12.60 | +29% | 18.83 | 0.81 | 3.06 | 15.93 | — | 0.88 | 71.77% | 62.04% | 16.36% | 4.22% | 5.74% | 1.27% | 2.37 | 1.39 | 0.35 | 0.33 | 12.61 | -40.70% | -23.26% | -35.02% | 7.26% | 0.09 | 2.17% | 9.79% | 184.30% | 10.77% | 18.03 | 50.43 | 11.19 | 0.20 |
| TRTX | TPG RE Finance Trust, Inc… | $8.05 | 617.99M | $15.06 | +87% | 9.90 | 0.56 | 1.80 | 14.48 | — | 0.57 | 79.30% | 72.97% | 18.14% | 5.53% | 6.21% | 1.48% | 3.08 | 1.28 | 0.18 | 0.18 | 12.20 | -24.00% | -5.23% | -21.15% | 14.10% | 0.14 | 2.17% | 15.25% | 151.00% | 19.49% | 15.65 | 45.10 | 11.42 | 0.00 |
| UMH | UMH Properties, Inc. | $15.90 | 1.35B | $12.84 | -19% | 46.70 | 1.36 | 4.69 | 15.45 | 41.65 | 1.36 | 3.86% | 17.40% | 10.12% | 2.89% | 3.07% | 1.61% | 0.84 | 1.53 | 12.28 | 10.13 | 5.62 | 112.12% | 8.81% | 0.46% | 6.68% | 4.14 | 5.52% | 7.48% | 349.20% | 7.87% | 41.55 | 23.09 | 7.23 | 1.31 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($35.86 ÷ $56.80) − 1 = -36.87% (IC, example).