Skip to main content
Intrepid Potash, Inc. (IPI)
NYSE: IPI · Real-Time Price · USD
22.44
+0.53 (2.42%)
Dec 20, 2024, 4:00 PM EST - Market closed

Intrepid Potash Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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