Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IIPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 01 2025 | 55.84 | 1.75 | 3.24% | 53.90 | 56.63 | 53.04 | 717,963 |
| Mar 31 2025 | 54.09 | -9.66 | -15.15% | 53.96 | 55.375 | 49.5133 | 1,098,335 |
| Mar 28 2025 | 63.75 | -1.35 | -2.07% | 65.05 | 65.9069 | 63.26 | 362,557 |
| Mar 27 2025 | 65.10 | 0.12 | 0.18% | 65.05 | 65.92 | 64.66 | 234,945 |
| Mar 26 2025 | 64.98 | 0.13 | 0.20% | 64.99 | 65.45 | 64.16 | 283,321 |
| Mar 25 2025 | 64.85 | -1.44 | -2.17% | 66.15 | 66.17 | 64.415 | 273,325 |
| Mar 24 2025 | 66.29 | 2.68 | 4.21% | 64.28 | 66.34 | 63.83 | 288,876 |
| Mar 21 2025 | 63.61 | 0.23 | 0.36% | 63.16 | 64.48 | 61.72 | 436,943 |
| Mar 20 2025 | 63.38 | -0.49 | -0.77% | 63.94 | 64.54 | 63.30 | 334,028 |
| Mar 19 2025 | 63.87 | -1.45 | -2.22% | 65.50 | 65.75 | 63.50 | 528,961 |
| Mar 18 2025 | 65.32 | 1.11 | 1.73% | 65.22 | 65.8828 | 64.43 | 528,419 |
| Mar 17 2025 | 64.21 | -5.41 | -7.77% | 66.50 | 66.50 | 63.25 | 764,563 |
| Mar 14 2025 | 69.62 | 1.42 | 2.08% | 68.91 | 70.19 | 68.4601 | 268,113 |
| Mar 13 2025 | 68.20 | -2.43 | -3.44% | 70.63 | 71.47 | 67.88 | 303,963 |
| Mar 12 2025 | 70.63 | -1.38 | -1.92% | 72.15 | 72.83 | 70.23 | 497,403 |
| Mar 11 2025 | 72.01 | 0.48 | 0.67% | 71.79 | 72.7599 | 71.79 | 365,360 |
| Mar 10 2025 | 71.53 | -1.70 | -2.32% | 73.50 | 74.92 | 71.46 | 266,754 |
| Mar 07 2025 | 73.23 | 0.48 | 0.66% | 72.75 | 74.1899 | 72.75 | 257,986 |
| Mar 06 2025 | 72.75 | 0.32 | 0.44% | 72.00 | 73.42 | 72.00 | 238,433 |
| Mar 05 2025 | 72.43 | 1.38 | 1.94% | 71.00 | 73.13 | 71.00 | 555,141 |
| Mar 04 2025 | 71.05 | 1.11 | 1.59% | 69.32 | 71.62 | 68.53 | 420,998 |
| Mar 03 2025 | 69.94 | -2.01 | -2.79% | 72.17 | 72.39 | 69.325 | 390,764 |
| Feb 28 2025 | 71.95 | -0.55 | -0.76% | 72.52 | 73.79 | 71.58 | 408,880 |
| Feb 27 2025 | 72.50 | -0.27 | -0.37% | 72.40 | 73.63 | 71.8487 | 291,100 |
| Feb 26 2025 | 72.77 | -1.01 | -1.37% | 73.45 | 73.8123 | 72.40 | 273,380 |
| Feb 25 2025 | 73.78 | 0.60 | 0.82% | 73.22 | 74.735 | 73.03 | 314,071 |
| Feb 24 2025 | 73.18 | 0.51 | 0.70% | 73.00 | 74.71 | 72.745 | 326,724 |
| Feb 21 2025 | 72.67 | -0.20 | -0.27% | 74.00 | 74.12 | 71.6788 | 581,077 |
| Feb 20 2025 | 72.87 | -0.56 | -0.76% | 74.46 | 75.49 | 71.40 | 355,169 |
| Feb 19 2025 | 73.43 | -0.51 | -0.69% | 72.77 | 74.34 | 72.77 | 314,796 |
| Feb 18 2025 | 73.94 | 0.84 | 1.15% | 73.13 | 74.47 | 72.3101 | 230,190 |
| Feb 14 2025 | 73.10 | -1.46 | -1.96% | 75.08 | 75.7108 | 73.02 | 166,449 |
| Feb 13 2025 | 74.56 | 0.69 | 0.93% | 74.02 | 74.77 | 73.52 | 153,452 |
| Feb 12 2025 | 73.87 | -0.48 | -0.65% | 72.78 | 74.28 | 72.18 | 170,988 |
| Feb 11 2025 | 74.35 | 0.48 | 0.65% | 73.45 | 74.39 | 73.177 | 170,972 |
| Feb 10 2025 | 73.87 | 0.38 | 0.52% | 73.94 | 74.51 | 72.6264 | 172,261 |
| Feb 07 2025 | 73.49 | -0.54 | -0.73% | 74.01 | 74.10 | 72.54 | 197,822 |
| Feb 06 2025 | 74.03 | 0.56 | 0.76% | 73.54 | 74.60 | 73.54 | 206,004 |
| Feb 05 2025 | 73.47 | -0.72 | -0.97% | 74.74 | 75.33 | 73.05 | 243,381 |
| Feb 04 2025 | 74.19 | 2.13 | 2.96% | 72.32 | 74.95 | 72.14 | 234,733 |
| Feb 03 2025 | 72.06 | 0.38 | 0.53% | 69.99 | 72.45 | 69.035 | 421,709 |
| Jan 31 2025 | 71.68 | -1.37 | -1.88% | 72.69 | 73.2122 | 70.75 | 404,804 |
| Jan 30 2025 | 73.05 | 6.71 | 10.11% | 73.95 | 74.28 | 67.18 | 574,002 |
| Jan 29 2025 | 66.34 | -1.77 | -2.60% | 68.19 | 68.42 | 66.28 | 198,030 |
| Jan 28 2025 | 68.11 | -1.06 | -1.53% | 68.86 | 69.52 | 67.58 | 183,465 |
| Jan 27 2025 | 69.17 | 1.20 | 1.77% | 67.8633 | 69.86 | 67.8633 | 269,610 |
| Jan 24 2025 | 67.97 | 1.31 | 1.97% | 67.29 | 68.6922 | 66.70 | 260,831 |
| Jan 23 2025 | 66.66 | 0.00 | 0.00% | 66.66 | 66.66 | 66.66 | 0 |
| Jan 22 2025 | 66.66 | -3.19 | -4.57% | 68.92 | 69.00 | 66.60 | 265,090 |
| Jan 21 2025 | 69.85 | 1.74 | 2.55% | 68.685 | 70.52 | 68.37 | 285,549 |
| Jan 17 2025 | 68.11 | 1.17 | 1.75% | 68.00 | 68.40 | 67.05 | 240,919 |
| Jan 16 2025 | 66.94 | 0.79 | 1.19% | 66.47 | 67.45 | 66.025 | 258,011 |
| Jan 15 2025 | 66.15 | -0.17 | -0.26% | 69.02 | 69.02 | 66.00 | 362,728 |
| Jan 14 2025 | 66.32 | 1.29 | 1.98% | 65.17 | 66.8204 | 65.07 | 276,685 |
| Jan 13 2025 | 65.03 | 1.60 | 2.52% | 62.90 | 65.055 | 62.45 | 282,368 |
| Jan 10 2025 | 63.43 | -2.01 | -3.07% | 64.75 | 64.75 | 62.93 | 403,512 |
| Jan 08 2025 | 65.44 | -0.96 | -1.45% | 66.18 | 66.2787 | 64.75 | 345,277 |
| Jan 07 2025 | 66.40 | -1.01 | -1.50% | 67.20 | 68.28 | 65.65 | 359,962 |
| Jan 06 2025 | 67.41 | -0.65 | -0.96% | 68.10 | 69.24 | 67.28 | 360,514 |
| Jan 03 2025 | 68.06 | 0.26 | 0.38% | 67.89 | 68.88 | 67.4001 | 240,398 |
| Jan 02 2025 | 67.80 | 1.16 | 1.74% | 67.10 | 68.65 | 66.70 | 365,943 |
