Intrepid Potash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	28.10	28.65	28.01	28.15	28.15	-	112,227
Aug 21, 2025	27.51	28.49	27.34	28.15	28.15	2.07%	129,064
Aug 20, 2025	27.35	28.05	27.23	27.58	27.58	-0.11%	96,008
Aug 19, 2025	28.39	28.40	27.53	27.61	27.61	-2.30%	99,145
Aug 18, 2025	28.47	28.76	27.97	28.26	28.26	0.28%	99,852
Aug 15, 2025	28.08	28.49	27.85	28.18	28.18	0.54%	145,807
Aug 14, 2025	28.55	28.94	27.90	28.03	28.03	-3.38%	99,764
Aug 13, 2025	29.12	29.75	28.75	29.01	29.01	0.31%	116,629
Aug 12, 2025	29.04	29.51	28.41	28.92	28.92	0.70%	151,211
Aug 11, 2025	28.63	29.37	27.77	28.72	28.72	0.31%	185,621
Aug 8, 2025	29.00	30.00	27.99	28.63	28.63	-2.62%	343,427
Aug 7, 2025	31.51	33.38	28.79	29.40	29.40	-5.25%	283,094
Aug 6, 2025	33.33	33.33	30.83	31.03	31.03	-7.04%	179,385
Aug 5, 2025	33.52	34.03	33.21	33.38	33.38	0.63%	110,021
Aug 4, 2025	32.46	33.55	32.46	33.17	33.17	2.09%	112,300
Aug 1, 2025	33.21	33.21	31.50	32.49	32.49	-2.37%	197,472
Jul 31, 2025	32.92	33.61	32.31	33.28	33.28	-0.15%	125,450
Jul 30, 2025	35.22	35.64	33.17	33.33	33.33	-5.74%	178,396
Jul 29, 2025	35.24	35.71	34.42	35.36	35.36	0.54%	105,069
Jul 28, 2025	35.44	35.97	34.88	35.17	35.17	-2.01%	68,701
Jul 25, 2025	36.80	36.80	35.79	35.89	35.89	-2.37%	84,990
Jul 24, 2025	35.96	36.80	35.28	36.76	36.76	0.68%	120,449
Jul 23, 2025	34.58	37.38	34.58	36.51	36.51	7.00%	225,265
Jul 22, 2025	34.34	34.78	33.59	34.12	34.12	-0.70%	194,976
Jul 21, 2025	33.99	34.70	33.53	34.36	34.36	0.82%	84,132
Jul 18, 2025	33.53	35.20	33.07	34.08	34.08	2.31%	205,872
Jul 17, 2025	33.76	34.02	33.18	33.31	33.31	-0.77%	237,216
Jul 16, 2025	34.49	34.57	33.24	33.57	33.57	-2.78%	122,258
Jul 15, 2025	34.80	34.98	33.81	34.53	34.53	-0.89%	172,912
Jul 14, 2025	35.15	35.15	34.45	34.84	34.84	-0.74%	69,820
Jul 11, 2025	35.07	35.15	34.36	35.10	35.10	-0.03%	103,059
Jul 10, 2025	36.51	36.74	34.92	35.11	35.11	-4.33%	116,668
Jul 9, 2025	36.51	36.78	35.49	36.70	36.70	0.55%	106,562
Jul 8, 2025	36.44	37.84	36.32	36.50	36.50	0.16%	141,911
Jul 7, 2025	36.44	36.93	35.84	36.44	36.44	-0.52%	134,298
Jul 3, 2025	36.62	36.88	36.02	36.63	36.63	0.03%	55,342
Jul 2, 2025	36.26	37.00	36.16	36.62	36.62	1.41%	135,790
Jul 1, 2025	35.40	36.58	35.31	36.11	36.11	1.06%	138,226
Jun 30, 2025	35.13	36.37	34.87	35.73	35.73	1.36%	148,270
Jun 27, 2025	34.80	35.40	34.20	35.25	35.25	1.41%	379,735
Jun 26, 2025	35.22	35.93	34.68	34.76	34.76	-0.69%	139,601
Jun 25, 2025	35.68	35.70	34.72	35.00	35.00	-2.07%	163,279
Jun 24, 2025	35.75	36.10	35.37	35.74	35.74	-0.58%	176,247
Jun 23, 2025	36.76	37.43	35.72	35.95	35.95	-2.20%	154,860
Jun 20, 2025	37.81	37.81	36.54	36.76	36.76	-2.70%	158,929
Jun 18, 2025	37.73	38.48	37.40	37.78	37.78	-0.05%	121,217
Jun 17, 2025	36.99	37.94	36.50	37.80	37.80	2.19%	174,640
Jun 16, 2025	36.37	37.38	36.01	36.99	36.99	2.32%	128,588
Jun 13, 2025	34.49	36.80	34.13	36.15	36.15	2.21%	167,061
Jun 12, 2025	35.30	35.70	34.84	35.37	35.37	-1.28%	92,003