Skip to main content
Intrepid Potash, Inc. (IPI)
NYSE: IPI · Real-Time Price · USD
25.49
-0.88 (-3.34%)
At close: Feb 21, 2025, 4:00 PM
25.40
-0.09 (-0.35%)
After-hours: Feb 21, 2025, 6:56 PM EST

Intrepid Potash Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.6326.6325.4625.4925.49-3.34%132,331
Feb 20, 202526.2026.7225.9226.3726.370.69%114,184
Feb 19, 202526.2826.7126.0026.1926.19-1.76%69,143
Feb 18, 202525.8026.8625.8026.6626.662.97%98,499
Feb 14, 202525.3226.2725.0125.8925.892.29%169,219
Feb 13, 202525.1925.4524.6025.3125.311.04%73,112
Feb 12, 202525.2325.3524.6125.0525.05-1.61%108,200
Feb 11, 202525.3925.7225.1425.4625.46-0.35%63,059
Feb 10, 202525.4025.9324.9225.5525.551.35%94,636
Feb 7, 202525.5626.0825.1425.2125.21-1.64%142,320
Feb 6, 202525.5225.7024.8125.6325.631.67%186,804
Feb 5, 202526.6026.7325.0225.2125.21-5.93%135,613
Feb 4, 202526.2927.0926.1026.8026.800.90%135,201
Feb 3, 202527.2528.9026.1826.5626.561.03%341,859
Jan 31, 202527.0027.0125.9726.2926.29-3.02%61,857
Jan 30, 202526.9127.5426.7727.1127.110.18%84,013
Jan 29, 202526.3427.1225.9627.0627.063.20%108,367
Jan 28, 202526.7026.7526.1426.2226.22-2.27%106,723
Jan 27, 202527.2127.9126.6026.8326.83-1.11%93,125
Jan 24, 202527.8127.8126.7627.1327.13-2.45%91,488
Jan 23, 202527.3427.8327.0027.8127.811.20%72,574
Jan 22, 202527.3628.6827.3627.4827.481.29%160,185
Jan 21, 202526.6627.3726.3027.1327.132.34%129,570
Jan 17, 202526.9927.2026.2326.5126.51-0.86%83,142
Jan 16, 202527.6227.7926.4026.7426.74-2.76%120,069
Jan 15, 202527.2727.7526.7627.5027.501.51%187,980
Jan 14, 202525.3427.2225.1027.0927.097.50%239,261
Jan 13, 202522.6725.2922.6125.2025.2010.67%330,273
Jan 10, 202522.7122.8522.2222.7722.77-1.51%72,286
Jan 8, 202522.7623.2122.5023.1223.120.17%127,174
Jan 7, 202522.4223.1922.4123.0823.082.30%71,322
Jan 6, 202522.8323.3422.3822.5622.56-0.31%80,650
Jan 3, 202521.9122.6721.8022.6322.634.29%75,731
Jan 2, 202522.1322.4021.4521.7021.70-1.00%54,170
Dec 31, 202421.3422.1421.2521.9221.923.45%94,108
Dec 30, 202421.6421.6420.9121.1921.19-2.75%105,730
Dec 27, 202422.0022.3021.3921.7921.79-1.40%89,460
Dec 26, 202422.3622.6121.9622.1022.10-1.78%74,976
Dec 24, 202422.3922.5021.7822.5022.500.81%43,194
Dec 23, 202422.4422.7422.0122.3222.32-0.53%80,964
Dec 20, 202421.5122.5321.5122.4422.442.42%287,416
Dec 19, 202423.3223.5121.9121.9121.91-4.49%110,481
Dec 18, 202423.9424.7122.8622.9422.94-3.69%100,341
Dec 17, 202424.2624.4423.4923.8223.82-2.06%104,612
Dec 16, 202425.1625.4824.3024.3224.32-3.34%112,695
Dec 13, 202425.0025.2424.8425.1625.160.48%93,071
Dec 12, 202425.2525.6524.9925.0425.04-0.28%144,500
Dec 11, 202425.6525.9424.9925.1125.11-1.91%384,917
Dec 10, 202425.4925.8924.7225.6025.600.75%78,978
Dec 9, 202426.0026.7325.3425.4125.41-1.36%87,154
Dec 6, 202425.8525.8525.1325.7625.76-0.54%87,098
Dec 5, 202427.0227.2525.8825.9025.90-4.36%64,615
Dec 4, 202427.8428.0826.5627.0827.08-2.34%87,181
Dec 3, 202427.6927.9126.7027.7327.731.24%123,818
Dec 2, 202427.1327.4626.6027.3927.391.03%126,780
Nov 29, 202427.1827.3126.9227.1127.110.11%40,481
Nov 27, 202427.5628.4527.0427.0827.08-1.74%62,151
Nov 26, 202428.2529.0027.3427.5627.56-2.58%86,656
Nov 25, 202428.0528.6227.5028.2928.291.76%139,371
Nov 22, 202427.0028.2826.7827.8027.803.73%201,610
Nov 21, 202426.6327.2425.1026.8026.801.28%276,291
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