Intrepid Potash, Inc. (IPI)
NYSE: IPI · Real-Time Price · USD
33.15
+3.21 (10.70%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Intrepid Potash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 30.23 | 33.21 | 30.23 | 33.13 | 33.13 | 10.65% | 457,924 |
| Apr 23, 2025 | 30.49 | 31.00 | 29.63 | 29.94 | 29.94 | -0.10% | 111,319 |
| Apr 22, 2025 | 29.04 | 30.13 | 28.87 | 29.97 | 29.97 | 4.32% | 220,553 |
| Apr 21, 2025 | 29.08 | 29.08 | 28.32 | 28.73 | 28.73 | -1.20% | 110,412 |
| Apr 17, 2025 | 29.45 | 29.95 | 28.82 | 29.08 | 29.08 | -1.05% | 195,057 |
| Apr 16, 2025 | 28.62 | 30.10 | 28.42 | 29.39 | 29.39 | 0.75% | 216,153 |
| Apr 15, 2025 | 29.51 | 29.68 | 28.70 | 29.17 | 29.17 | -1.29% | 138,737 |
| Apr 14, 2025 | 27.96 | 29.65 | 27.71 | 29.55 | 29.55 | 6.72% | 230,007 |
| Apr 11, 2025 | 26.12 | 27.80 | 25.76 | 27.69 | 27.69 | 6.09% | 150,062 |
| Apr 10, 2025 | 26.01 | 26.67 | 25.39 | 26.10 | 26.10 | -1.66% | 152,517 |
| Apr 9, 2025 | 24.57 | 27.34 | 24.28 | 26.54 | 26.54 | 6.76% | 162,610 |
| Apr 8, 2025 | 26.90 | 26.90 | 24.36 | 24.86 | 24.86 | -2.05% | 205,174 |
| Apr 7, 2025 | 24.91 | 27.81 | 24.26 | 25.38 | 25.38 | -1.86% | 214,595 |
| Apr 4, 2025 | 27.74 | 27.76 | 25.42 | 25.86 | 25.86 | -10.46% | 378,114 |
| Apr 3, 2025 | 28.42 | 29.57 | 28.10 | 28.88 | 28.88 | -3.44% | 188,860 |
| Apr 2, 2025 | 29.17 | 29.98 | 28.76 | 29.91 | 29.91 | 1.29% | 149,516 |
| Apr 1, 2025 | 29.29 | 30.06 | 28.43 | 29.53 | 29.53 | 0.48% | 152,542 |
| Mar 31, 2025 | 29.01 | 29.61 | 28.04 | 29.39 | 29.39 | -0.03% | 247,199 |
| Mar 28, 2025 | 30.00 | 30.32 | 29.02 | 29.40 | 29.40 | -1.97% | 201,563 |
| Mar 27, 2025 | 30.06 | 30.71 | 29.33 | 29.99 | 29.99 | -0.83% | 138,220 |
| Mar 26, 2025 | 30.01 | 30.78 | 29.62 | 30.24 | 30.24 | 0.60% | 211,936 |
| Mar 25, 2025 | 30.53 | 31.29 | 29.40 | 30.06 | 30.06 | -0.86% | 405,125 |
| Mar 24, 2025 | 29.20 | 30.88 | 28.65 | 30.32 | 30.32 | 4.59% | 333,424 |
| Mar 21, 2025 | 28.56 | 29.07 | 28.50 | 28.99 | 28.99 | -0.03% | 174,435 |
| Mar 20, 2025 | 28.77 | 29.27 | 28.23 | 29.00 | 29.00 | -0.62% | 113,834 |
| Mar 19, 2025 | 28.82 | 29.43 | 28.45 | 29.18 | 29.18 | 0.90% | 148,991 |
| Mar 18, 2025 | 29.25 | 29.33 | 28.43 | 28.92 | 28.92 | -0.89% | 140,587 |
| Mar 17, 2025 | 27.04 | 29.46 | 26.50 | 29.18 | 29.18 | 9.82% | 466,593 |
| Mar 14, 2025 | 26.15 | 26.78 | 25.81 | 26.57 | 26.57 | 1.72% | 258,929 |
| Mar 13, 2025 | 25.65 | 26.37 | 25.21 | 26.12 | 26.12 | 1.04% | 145,526 |
| Mar 12, 2025 | 25.97 | 26.03 | 25.12 | 25.85 | 25.85 | -0.15% | 161,635 |
| Mar 11, 2025 | 25.68 | 26.12 | 24.67 | 25.89 | 25.89 | 0.66% | 155,804 |
| Mar 10, 2025 | 26.18 | 26.20 | 25.17 | 25.72 | 25.72 | -3.27% | 128,913 |
| Mar 7, 2025 | 26.31 | 26.74 | 25.61 | 26.59 | 26.59 | 0.53% | 112,474 |
| Mar 6, 2025 | 25.81 | 26.64 | 25.58 | 26.45 | 26.45 | 2.48% | 204,142 |
| Mar 5, 2025 | 24.36 | 26.03 | 24.04 | 25.81 | 25.81 | 6.96% | 178,180 |
| Mar 4, 2025 | 23.19 | 24.69 | 20.86 | 24.13 | 24.13 | -1.95% | 340,468 |
| Mar 3, 2025 | 26.33 | 26.38 | 24.40 | 24.61 | 24.61 | -5.67% | 224,838 |
| Feb 28, 2025 | 25.89 | 26.23 | 25.56 | 26.09 | 26.09 | -0.08% | 94,932 |
| Feb 27, 2025 | 25.79 | 27.03 | 25.41 | 26.11 | 26.11 | 1.60% | 130,284 |
| Feb 26, 2025 | 25.32 | 25.77 | 24.99 | 25.70 | 25.70 | 1.06% | 114,703 |
| Feb 25, 2025 | 25.26 | 25.97 | 25.15 | 25.43 | 25.43 | 1.76% | 136,362 |
| Feb 24, 2025 | 25.52 | 25.79 | 24.93 | 24.99 | 24.99 | -1.96% | 150,969 |
| Feb 21, 2025 | 26.63 | 26.63 | 25.46 | 25.49 | 25.49 | -3.34% | 132,331 |
| Feb 20, 2025 | 26.20 | 26.72 | 25.92 | 26.37 | 26.37 | 0.69% | 114,184 |
| Feb 19, 2025 | 26.28 | 26.71 | 26.00 | 26.19 | 26.19 | -1.76% | 69,143 |
| Feb 18, 2025 | 25.80 | 26.86 | 25.80 | 26.66 | 26.66 | 2.97% | 98,499 |
| Feb 14, 2025 | 25.32 | 26.27 | 25.01 | 25.89 | 25.89 | 2.29% | 169,219 |
| Feb 13, 2025 | 25.19 | 25.45 | 24.60 | 25.31 | 25.31 | 1.04% | 73,112 |
| Feb 12, 2025 | 25.23 | 25.35 | 24.61 | 25.05 | 25.05 | -1.61% | 108,200 |