Skip to main content
Intrepid Potash, Inc. (IPI)
NYSE: IPI · Real-Time Price · USD
27.02
+0.56 (2.12%)
Nov 21, 2024, 12:09 PM EST - Market open

Intrepid Potash Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202426.9727.0726.0026.4626.46-2.22%82,192
Nov 19, 202426.4927.2626.2327.0627.060.82%60,422
Nov 18, 202426.9528.1126.6826.8426.84-1.21%156,692
Nov 15, 202427.2627.5726.6227.1727.170.63%50,122
Nov 14, 202427.5027.6726.4627.0027.00-1.46%69,881
Nov 13, 202427.6428.3127.3327.4027.40-79,834
Nov 12, 202427.7628.1526.3227.4027.40-1.23%94,921
Nov 11, 202427.6927.8426.8027.7427.740.22%105,653
Nov 8, 202427.5428.6527.4327.6827.68-0.72%100,153
Nov 7, 202425.8328.4525.7627.8827.883.80%107,295
Nov 6, 202429.5229.7525.9526.8626.86-6.70%296,765
Nov 5, 202426.6929.2226.1128.7928.797.75%283,672
Nov 4, 202426.3626.7525.5426.7226.725.32%156,392
Nov 1, 202425.3825.5024.9525.3725.371.12%43,922
Oct 31, 202425.1925.4324.8525.0925.090.28%51,619
Oct 30, 202426.2126.7025.0025.0225.02-4.58%56,703
Oct 29, 202425.9126.4125.6426.2226.220.73%41,655
Oct 28, 202424.5126.1924.0026.0326.035.26%81,255
Oct 25, 202424.5724.9124.4924.7324.730.98%37,525
Oct 24, 202424.7824.7824.4124.4924.49-0.81%33,700
Oct 23, 202424.6024.8624.4524.6924.690.04%30,150
Oct 22, 202424.4224.7424.1624.6824.680.45%24,265
Oct 21, 202424.3724.6424.1624.5724.570.41%38,884
Oct 18, 202424.5924.7224.0024.4724.470.04%50,183
Oct 17, 202424.3824.5023.9524.4624.460.25%37,825
Oct 16, 202423.8624.4423.8624.4024.403.48%47,052
Oct 15, 202423.6323.9923.3523.5823.58-1.26%45,505
Oct 14, 202424.1224.3423.8123.8823.88-0.21%48,644
Oct 11, 202423.6223.9723.6223.9323.930.97%29,605
Oct 10, 202423.4323.7623.4023.7023.700.59%20,382
Oct 9, 202423.6924.0223.5023.5623.56-1.22%44,520
Oct 8, 202423.2724.3023.2523.8523.852.45%46,598
Oct 7, 202423.1023.7022.7323.2823.28-1.02%56,876
Oct 4, 202423.6324.0023.4323.5223.520.60%27,645
Oct 3, 202423.5823.6523.2623.3823.38-1.60%25,713
Oct 2, 202423.7224.5023.5923.7623.76-0.54%28,073
Oct 1, 202423.9924.2623.7223.8923.89-0.46%25,380
Sep 30, 202423.8024.3723.6024.0024.000.29%35,543
Sep 27, 202424.4924.5123.7623.9323.93-1.77%47,425
Sep 26, 202423.6524.9623.6524.3624.363.70%80,423
Sep 25, 202423.9123.9623.4923.4923.49-1.59%58,392
Sep 24, 202423.9524.2023.7923.8723.870.89%41,706
Sep 23, 202424.3524.3623.4623.6623.66-2.55%44,343
Sep 20, 202424.2524.4523.7524.2824.28-0.90%130,950
Sep 19, 202425.0925.0924.4824.5024.500.20%67,797
Sep 18, 202425.0225.4624.4424.4524.45-3.28%76,335
Sep 17, 202424.5325.5524.5325.2825.284.33%70,976
Sep 16, 202423.8624.3123.8024.2324.231.25%38,763
Sep 13, 202423.8424.2423.7323.9323.932.05%28,139
Sep 12, 202423.2023.5422.9723.4523.452.63%36,430
Sep 11, 202422.8822.9921.7522.8522.85-0.17%50,546
Sep 10, 202423.2523.2522.6522.8922.89-1.42%37,542
Sep 9, 202423.2323.5322.9923.2223.22-0.04%58,274
Sep 6, 202423.1823.5723.0723.2323.23-0.21%55,670
Sep 5, 202423.9224.1723.1423.2823.28-1.52%56,017
Sep 4, 202423.4324.4023.4323.6423.640.38%38,852
Sep 3, 202424.2924.2923.0823.5523.55-4.58%89,659
Aug 30, 202424.5424.9124.2324.6824.680.86%27,567
Aug 29, 202424.5224.8324.2824.4724.470.62%47,897
Aug 28, 202424.4325.2924.2524.3224.32-0.49%88,354
Aug 27, 202423.7224.5323.5324.4424.442.73%78,099
Aug 26, 202423.4324.1623.0823.7923.793.26%93,989
Aug 23, 202422.6323.5522.4123.0423.042.95%43,190
Aug 22, 202423.4023.4422.3022.3822.38-3.95%56,193
Aug 21, 202422.3423.4522.3023.3023.304.95%44,763
Aug 20, 202422.3522.5922.1522.2022.20-0.49%34,480
Aug 19, 202421.9622.4821.8822.3122.312.48%42,299
Aug 16, 202421.5221.9721.4521.7721.770.51%73,602
Aug 15, 202422.0122.0121.5321.6621.661.31%65,228
Aug 14, 202421.5821.7421.0321.3821.38-1.34%49,049
Aug 13, 202421.5821.8921.5121.6721.670.74%41,398
Aug 12, 202421.7821.9121.4821.5121.51-1.24%47,542
Aug 9, 202421.7821.8021.2921.7821.780.09%50,810
Aug 8, 202422.0022.1821.5721.7621.760.88%64,316
Aug 7, 202423.9023.9221.0921.5721.57-7.23%121,187
Aug 6, 202422.4423.4221.7423.2523.255.30%105,519
Aug 5, 202422.0022.8820.7522.0822.08-6.24%144,876
Aug 2, 202423.9923.9923.3323.5523.55-5.38%97,207
Aug 1, 202425.9426.2424.3724.8924.89-4.60%83,868
Jul 31, 202426.4326.8226.0826.0926.09-0.91%55,164
Jul 30, 202425.9226.3525.5826.3326.330.80%67,168
Jul 29, 202427.2127.2126.0126.1226.12-3.01%64,345
Jul 26, 202427.0727.0926.2126.9326.931.51%59,929
Jul 25, 202425.9026.8125.7826.5326.533.47%68,085
Jul 24, 202426.0726.5825.6225.6425.64-2.06%65,723
Jul 23, 202425.1926.3524.9826.1826.183.72%84,932
Jul 22, 202424.5025.3424.1025.2425.243.78%78,227
Jul 19, 202424.9124.9124.0724.3224.32-2.60%59,173
Jul 18, 202425.4725.7624.9124.9724.97-2.95%51,869
Jul 17, 202425.5326.3925.4425.7325.730.43%84,644
Jul 16, 202424.9826.0624.7125.6225.623.64%136,704
Jul 15, 202424.5824.8324.2324.7224.720.69%62,792
Jul 12, 202425.1325.1324.5324.5524.55-1.41%56,052
Jul 11, 202423.6025.0723.5824.9024.908.73%110,226
Jul 10, 202422.7223.0022.5522.9022.901.91%58,003
Jul 9, 202422.7922.8922.3622.4722.47-1.96%85,033
Jul 8, 202423.0723.2722.7422.9222.92-0.30%58,756
Jul 5, 202423.1623.2022.8122.9922.99-1.42%56,877
Jul 3, 202422.8223.3622.8223.3223.322.60%39,606
Jul 2, 202422.8022.9522.6022.7322.73-0.44%52,851