Skip to main content
Intrepid Potash, Inc. (IPI)
NYSE: IPI · Real-Time Price · USD
29.40
-0.59 (-1.97%)
Mar 28, 2025, 4:00 PM EDT - Market closed

Intrepid Potash Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202530.0030.3229.0229.4029.40-1.97%201,563
Mar 27, 202530.0630.7129.3329.9929.99-0.83%138,220
Mar 26, 202530.0130.7829.6230.2430.240.60%211,936
Mar 25, 202530.5331.2929.4030.0630.06-0.86%405,125
Mar 24, 202529.2030.8828.6530.3230.324.59%333,424
Mar 21, 202528.5629.0728.5028.9928.99-0.03%174,435
Mar 20, 202528.7729.2728.2329.0029.00-0.62%113,834
Mar 19, 202528.8229.4328.4529.1829.180.90%148,991
Mar 18, 202529.2529.3328.4328.9228.92-0.89%140,587
Mar 17, 202527.0429.4626.5029.1829.189.82%466,593
Mar 14, 202526.1526.7825.8126.5726.571.72%258,929
Mar 13, 202525.6526.3725.2126.1226.121.04%145,526
Mar 12, 202525.9726.0325.1225.8525.85-0.15%161,635
Mar 11, 202525.6826.1224.6725.8925.890.66%155,804
Mar 10, 202526.1826.2025.1725.7225.72-3.27%128,913
Mar 7, 202526.3126.7425.6126.5926.590.53%112,474
Mar 6, 202525.8126.6425.5826.4526.452.48%204,142
Mar 5, 202524.3626.0324.0425.8125.816.96%178,180
Mar 4, 202523.1924.6920.8624.1324.13-1.95%340,468
Mar 3, 202526.3326.3824.4024.6124.61-5.67%224,838
Feb 28, 202525.8926.2325.5626.0926.09-0.08%94,932
Feb 27, 202525.7927.0325.4126.1126.111.60%130,284
Feb 26, 202525.3225.7724.9925.7025.701.06%114,703
Feb 25, 202525.2625.9725.1525.4325.431.76%136,362
Feb 24, 202525.5225.7924.9324.9924.99-1.96%150,969
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