Intrepid Potash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	43.25	45.00	41.59	42.40	-	-3.79%	269,998
Mar 30, 2026	46.57	47.78	43.51	44.07	44.07	-5.27%	532,010
Mar 27, 2026	42.50	46.70	41.57	46.52	46.52	9.15%	734,804
Mar 26, 2026	43.94	45.24	42.29	42.62	42.62	-4.12%	405,237
Mar 25, 2026	41.41	44.70	41.05	44.45	44.45	6.29%	615,398
Mar 24, 2026	38.53	41.92	38.30	41.82	41.82	8.15%	378,942
Mar 23, 2026	37.40	39.63	37.07	38.67	38.67	-0.23%	394,577
Mar 20, 2026	38.43	39.09	37.00	38.76	38.76	0.91%	596,844
Mar 19, 2026	40.00	40.00	37.73	38.41	38.41	-4.09%	496,643
Mar 18, 2026	42.95	43.08	40.05	40.05	40.05	-4.51%	389,625
Mar 17, 2026	42.15	43.22	41.61	41.94	41.94	0.79%	389,348
Mar 16, 2026	43.38	43.38	40.60	41.61	41.61	-8.06%	652,681
Mar 13, 2026	48.55	48.55	43.79	45.26	45.26	-7.33%	761,561
Mar 12, 2026	48.96	50.34	46.20	48.84	48.84	10.62%	1,000,549
Mar 11, 2026	42.00	44.37	40.90	44.15	44.15	8.08%	511,213
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