Intrepid Potash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	34.14	34.91	33.11	33.39	33.39	-1.74%	102,090
Jan 27, 2026	33.07	34.18	33.07	33.98	33.98	2.26%	149,152
Jan 26, 2026	35.47	35.47	33.15	33.23	33.23	-5.06%	217,503
Jan 23, 2026	33.91	35.78	33.91	35.00	35.00	3.31%	304,831
Jan 22, 2026	34.20	34.70	33.36	33.88	33.88	-0.35%	215,157
Jan 21, 2026	32.20	34.26	31.68	34.00	34.00	6.42%	711,370
Jan 20, 2026	32.82	33.08	31.65	31.95	31.95	-3.94%	376,487
Jan 16, 2026	33.74	34.20	33.01	33.26	33.26	-3.43%	208,371
Jan 15, 2026	34.08	35.19	33.52	34.44	34.44	1.23%	166,680
Jan 14, 2026	32.22	34.10	32.15	34.02	34.02	7.22%	179,037
Jan 13, 2026	31.71	32.45	31.51	31.73	31.73	1.08%	172,902
Jan 12, 2026	31.12	32.32	30.58	31.39	31.39	4.08%	223,200
Jan 9, 2026	29.81	30.70	29.73	30.16	30.16	2.83%	174,123
Jan 8, 2026	27.60	29.64	27.60	29.33	29.33	6.27%	184,400
Jan 7, 2026	28.49	28.51	27.16	27.60	27.60	-3.19%	154,173
Jan 6, 2026	27.83	28.64	27.40	28.51	28.51	2.85%	106,439
Jan 5, 2026	28.30	28.76	27.60	27.72	27.72	-1.77%	121,786
Jan 2, 2026	27.93	28.70	27.70	28.22	28.22	1.77%	84,466
Dec 31, 2025	27.76	28.11	27.51	27.73	27.73	-0.22%	54,454
Dec 30, 2025	28.00	28.33	27.75	27.79	27.79	-0.43%	66,629
Dec 29, 2025	28.42	28.66	27.79	27.91	27.91	-1.93%	130,946
Dec 26, 2025	28.52	28.64	27.73	28.46	28.46	0.57%	107,507
Dec 24, 2025	28.72	28.72	27.91	28.30	28.30	-0.67%	77,932
Dec 23, 2025	27.53	29.40	27.53	28.49	28.49	4.97%	231,341
Dec 22, 2025	26.91	27.65	26.89	27.14	27.14	0.82%	117,947
Dec 19, 2025	26.57	27.06	26.56	26.92	26.92	1.13%	147,091
Dec 18, 2025	26.93	27.19	26.48	26.62	26.62	-0.89%	86,375
Dec 17, 2025	26.19	27.17	26.12	26.86	26.86	2.32%	119,012
Dec 16, 2025	26.64	27.00	26.04	26.25	26.25	-1.32%	215,559
Dec 15, 2025	27.27	27.27	26.11	26.60	26.60	-1.92%	215,394
Dec 12, 2025	28.02	28.50	27.09	27.12	27.12	-1.49%	136,004
Dec 11, 2025	25.81	28.05	25.81	27.53	27.53	6.05%	253,308
Dec 10, 2025	25.47	26.09	25.20	25.96	25.96	2.65%	127,095
Dec 9, 2025	25.97	26.27	25.19	25.29	25.29	-3.40%	138,809
Dec 8, 2025	25.30	26.51	25.04	26.18	26.18	3.44%	201,008
Dec 5, 2025	25.70	26.30	25.12	25.31	25.31	-1.36%	89,689
Dec 4, 2025	25.66	26.25	25.29	25.66	25.66	-0.54%	117,002
Dec 3, 2025	25.78	25.89	25.49	25.80	25.80	0.86%	79,994
Dec 2, 2025	25.79	25.79	25.10	25.58	25.58	-0.27%	115,912
Dec 1, 2025	25.20	25.81	25.08	25.65	25.65	1.38%	143,297
Nov 28, 2025	24.89	25.51	24.71	25.30	25.30	1.28%	48,731
Nov 26, 2025	25.00	25.14	24.70	24.98	24.98	-0.20%	72,410
Nov 25, 2025	24.81	25.10	24.52	25.03	25.03	1.34%	140,861
Nov 24, 2025	24.81	24.99	24.36	24.70	24.70	-0.88%	97,864
Nov 21, 2025	24.56	25.34	24.45	24.92	24.92	1.47%	133,504
Nov 20, 2025	24.71	24.99	24.36	24.56	24.56	-	139,476
Nov 19, 2025	24.52	25.08	24.12	24.56	24.56	-0.69%	274,220
Nov 18, 2025	24.72	25.10	24.64	24.73	24.73	-0.92%	109,408
Nov 17, 2025	25.98	25.98	24.94	24.96	24.96	-4.73%	99,443
Nov 14, 2025	25.79	26.64	25.45	26.20	26.20	0.54%	106,753