Intrepid Potash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	34.72	35.87	33.77	35.83	35.83	2.55%	221,038
Jun 10, 2025	36.73	36.91	34.84	34.94	34.94	-4.95%	262,270
Jun 9, 2025	37.66	38.09	36.71	36.76	36.76	-1.42%	181,364
Jun 6, 2025	38.12	38.31	37.14	37.29	37.29	-1.64%	148,107
Jun 5, 2025	38.35	38.35	37.61	37.91	37.91	-0.16%	108,407
Jun 4, 2025	38.25	38.37	37.61	37.97	37.97	0.05%	133,899
Jun 3, 2025	37.42	38.14	37.42	37.95	37.95	1.36%	183,852
Jun 2, 2025	38.01	38.01	37.20	37.44	37.44	-0.85%	113,561
May 30, 2025	37.00	37.82	36.69	37.76	37.76	1.67%	141,247
May 29, 2025	37.73	37.73	36.78	37.14	37.14	-1.12%	154,844
May 28, 2025	38.82	38.94	37.48	37.56	37.56	-3.54%	175,269
May 27, 2025	36.69	39.01	36.61	38.94	38.94	6.31%	192,645
May 23, 2025	36.03	36.98	35.30	36.63	36.63	1.10%	189,873
May 22, 2025	36.65	36.65	35.88	36.23	36.23	-1.82%	147,596
May 21, 2025	36.60	37.27	36.48	36.90	36.90	-0.27%	165,558
May 20, 2025	36.07	37.34	35.60	37.00	37.00	3.09%	208,623
May 19, 2025	36.09	36.09	35.50	35.89	35.89	-1.24%	231,387
May 16, 2025	37.49	37.76	35.96	36.34	36.34	-3.35%	207,286
May 15, 2025	36.61	37.85	36.61	37.60	37.60	2.20%	397,681
May 14, 2025	36.22	36.96	36.16	36.79	36.79	1.32%	257,345
May 13, 2025	36.08	37.00	35.60	36.31	36.31	1.77%	245,165
May 12, 2025	38.63	38.87	35.46	35.68	35.68	-6.35%	337,593
May 9, 2025	38.02	38.18	37.26	38.10	38.10	0.42%	304,577
May 8, 2025	38.37	38.86	37.00	37.94	37.94	0.24%	367,492
May 7, 2025	38.20	38.85	37.66	37.85	37.85	-0.89%	380,853
May 6, 2025	35.30	38.87	35.30	38.19	38.19	17.26%	788,518
May 5, 2025	33.13	33.40	32.44	32.57	32.57	-2.10%	219,872
May 2, 2025	33.24	33.60	32.86	33.27	33.27	1.19%	104,444
May 1, 2025	32.94	33.57	32.70	32.88	32.88	-0.48%	163,969
Apr 30, 2025	32.94	33.22	31.85	33.04	33.04	-1.49%	156,434
Apr 29, 2025	33.50	33.80	33.11	33.54	33.54	-0.12%	149,775
Apr 28, 2025	33.25	35.17	33.14	33.58	33.58	0.99%	254,886
Apr 25, 2025	32.80	33.50	32.42	33.25	33.25	0.36%	201,206
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