Intrepid Potash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	41.00	41.64	39.00	40.85	40.85	-3.13%	484,846
Mar 9, 2026	44.50	45.17	42.10	42.17	42.17	-0.85%	786,924
Mar 6, 2026	41.52	44.16	41.52	42.53	42.53	6.67%	843,000
Mar 5, 2026	36.30	42.86	36.30	39.87	39.87	10.57%	609,056
Mar 4, 2026	36.17	37.37	35.57	36.06	36.06	0.22%	221,281
Mar 3, 2026	35.34	36.60	34.03	35.98	35.98	-0.30%	291,795
Mar 2, 2026	37.55	38.55	35.23	36.09	36.09	-2.38%	291,052
Feb 27, 2026	34.89	37.43	34.84	36.97	36.97	6.11%	346,177
Feb 26, 2026	33.81	35.06	33.57	34.84	34.84	2.47%	172,234
Feb 25, 2026	34.01	34.01	32.47	34.00	34.00	1.37%	110,700
Feb 24, 2026	33.04	33.76	32.78	33.54	33.54	2.85%	108,079
Feb 23, 2026	33.23	33.66	32.22	32.61	32.61	-2.77%	122,401
Feb 20, 2026	33.49	33.78	32.35	33.54	33.54	-	99,262
Feb 19, 2026	33.44	34.83	33.02	33.54	33.54	0.09%	182,575
Feb 18, 2026	33.10	33.91	32.82	33.51	33.51	1.33%	177,282
Feb 17, 2026	33.11	33.50	32.04	33.07	33.07	-0.09%	111,537
Feb 13, 2026	31.91	33.44	31.56	33.10	33.10	3.18%	186,513
Feb 12, 2026	35.24	35.24	31.96	32.08	32.08	-8.79%	232,799
Feb 11, 2026	34.79	35.78	33.50	35.17	35.17	3.11%	307,442
Feb 10, 2026	34.32	34.98	34.10	34.11	34.11	-0.79%	114,568
Feb 9, 2026	32.80	34.67	32.80	34.38	34.38	4.56%	132,103
Feb 6, 2026	31.70	33.50	31.70	32.88	32.88	3.76%	137,520
Feb 5, 2026	34.08	34.53	31.57	31.69	31.69	-8.04%	139,131
Feb 4, 2026	35.00	35.39	33.31	34.46	34.46	-0.98%	144,731
Feb 3, 2026	33.02	34.80	32.51	34.80	34.80	6.26%	103,569
Feb 2, 2026	32.96	33.04	32.34	32.75	32.75	-0.27%	96,387
Jan 30, 2026	33.20	33.74	32.10	32.84	32.84	-2.41%	134,575
Jan 29, 2026	33.84	34.33	33.16	33.65	33.65	0.78%	92,129
Jan 28, 2026	34.14	34.91	33.11	33.39	33.39	-1.74%	102,090
Jan 27, 2026	33.07	34.18	33.07	33.98	33.98	2.26%	149,152
Jan 26, 2026	35.47	35.47	33.15	33.23	33.23	-5.06%	217,503
Jan 23, 2026	33.91	35.78	33.91	35.00	35.00	3.31%	304,831
Jan 22, 2026	34.20	34.70	33.36	33.88	33.88	-0.35%	215,157
Jan 21, 2026	32.20	34.26	31.68	34.00	34.00	6.42%	711,370
Jan 20, 2026	32.82	33.08	31.65	31.95	31.95	-3.94%	376,487
Jan 16, 2026	33.74	34.20	33.01	33.26	33.26	-3.43%	208,371
Jan 15, 2026	34.08	35.19	33.52	34.44	34.44	1.23%	166,680
Jan 14, 2026	32.22	34.10	32.15	34.02	34.02	7.22%	179,037
Jan 13, 2026	31.71	32.45	31.51	31.73	31.73	1.08%	172,902
Jan 12, 2026	31.12	32.32	30.58	31.39	31.39	4.08%	223,200
Jan 9, 2026	29.81	30.70	29.73	30.16	30.16	2.83%	174,123
Jan 8, 2026	27.60	29.64	27.60	29.33	29.33	6.27%	184,400
Jan 7, 2026	28.49	28.51	27.16	27.60	27.60	-3.19%	154,173
Jan 6, 2026	27.83	28.64	27.40	28.51	28.51	2.85%	106,439
Jan 5, 2026	28.30	28.76	27.60	27.72	27.72	-1.77%	121,786
Jan 2, 2026	27.93	28.70	27.70	28.22	28.22	1.77%	84,466
Dec 31, 2025	27.76	28.11	27.51	27.73	27.73	-0.22%	54,454
Dec 30, 2025	28.00	28.33	27.75	27.79	27.79	-0.43%	66,629
Dec 29, 2025	28.42	28.66	27.79	27.91	27.91	-1.93%	130,946
Dec 26, 2025	28.52	28.64	27.73	28.46	28.46	0.57%	107,507