Intrepid Potash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.65	34.67	33.06	34.59	34.59	1.95%	393,955
Jun 25, 2026	34.48	34.48	33.01	33.93	33.93	1.37%	127,285
Jun 24, 2026	33.15	33.77	32.65	33.47	33.47	0.75%	247,441
Jun 23, 2026	33.91	34.03	33.09	33.22	33.22	-3.37%	190,513
Jun 22, 2026	34.34	34.74	33.61	34.38	34.38	-0.32%	274,374
Jun 18, 2026	34.70	34.91	33.73	34.49	34.49	-1.57%	218,774
Jun 17, 2026	34.30	35.68	34.30	35.04	35.04	2.49%	186,004
Jun 16, 2026	34.78	35.14	33.89	34.19	34.19	-4.66%	369,846
Jun 15, 2026	35.40	36.18	34.97	35.86	35.86	-0.80%	190,872
Jun 12, 2026	34.39	36.52	34.39	36.15	36.15	5.21%	190,165
Jun 11, 2026	34.38	34.99	33.97	34.36	34.36	1.66%	139,249
Jun 10, 2026	34.55	35.20	33.72	33.80	33.80	-2.31%	179,007
Jun 9, 2026	34.53	34.71	33.33	34.60	34.60	-0.20%	305,999
Jun 8, 2026	35.12	35.94	34.63	34.67	34.67	-0.83%	196,641
Jun 5, 2026	37.07	37.07	34.83	34.96	34.96	-5.97%	223,940
Jun 4, 2026	37.46	37.55	36.36	37.18	37.18	2.11%	233,181
Jun 3, 2026	38.01	38.54	36.22	36.41	36.41	-4.36%	357,491
Jun 2, 2026	38.00	39.18	38.00	38.07	38.07	-0.31%	146,779
Jun 1, 2026	40.05	40.50	38.14	38.19	38.19	-2.25%	295,727
May 29, 2026	39.17	39.72	38.81	39.07	39.07	-0.91%	167,390
May 28, 2026	39.08	39.76	38.70	39.43	39.43	1.73%	135,549
May 27, 2026	39.02	39.63	38.27	38.76	38.76	-2.61%	127,339
May 26, 2026	39.03	40.18	39.02	39.80	39.80	0.73%	153,377
May 22, 2026	40.42	40.95	39.00	39.51	39.51	-2.06%	138,574
May 21, 2026	40.47	41.52	39.51	40.34	40.34	0.10%	127,848
May 20, 2026	40.88	41.34	39.26	40.30	40.30	-2.44%	181,419
May 19, 2026	41.12	41.70	39.83	41.31	41.31	0.29%	169,435
May 18, 2026	41.39	42.10	40.12	41.19	41.19	-1.58%	177,721
May 15, 2026	42.44	43.75	41.67	41.85	41.85	-1.83%	223,776
May 14, 2026	44.72	44.99	42.30	42.63	42.63	-6.10%	254,983
May 13, 2026	47.14	48.00	44.28	45.40	45.40	-2.74%	319,622
May 12, 2026	43.46	47.32	43.02	46.68	46.68	6.70%	466,924
May 11, 2026	37.03	43.80	37.03	43.75	43.75	15.71%	394,467
May 8, 2026	38.10	38.43	37.13	37.81	37.81	-2.07%	193,329
May 7, 2026	39.54	39.80	36.66	38.61	38.61	2.50%	371,869
May 6, 2026	39.06	39.81	37.38	37.67	37.67	-6.08%	232,469
May 5, 2026	39.04	40.48	38.36	40.11	40.11	1.96%	175,116
May 4, 2026	39.92	40.26	38.79	39.34	39.34	-0.96%	182,549
May 1, 2026	39.69	40.47	38.23	39.72	39.72	0.38%	191,395
Apr 30, 2026	37.84	40.47	37.81	39.57	39.57	2.75%	285,840
Apr 29, 2026	38.11	39.69	38.02	38.51	38.51	2.61%	303,279
Apr 28, 2026	38.79	38.83	37.17	37.53	37.53	-1.05%	127,505
Apr 27, 2026	37.46	37.94	36.81	37.93	37.93	2.76%	161,013
Apr 24, 2026	37.18	37.18	36.23	36.91	36.91	-1.34%	122,664
Apr 23, 2026	38.02	38.02	36.61	37.41	37.41	-0.77%	182,592
Apr 22, 2026	37.39	38.16	37.39	37.70	37.70	1.95%	200,074
Apr 21, 2026	36.00	37.14	35.40	36.98	36.98	3.35%	280,012
Apr 20, 2026	35.34	36.11	35.19	35.78	35.78	1.68%	222,839
Apr 17, 2026	37.13	37.13	34.95	35.19	35.19	-10.41%	496,132
Apr 16, 2026	37.72	39.50	36.83	39.28	39.28	4.83%	306,276