Intrepid Potash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	37.44	38.30	37.28	37.47	37.47	-0.03%	204,110
Apr 14, 2026	37.54	38.03	36.82	37.48	37.48	-1.26%	265,681
Apr 13, 2026	38.03	38.32	37.29	37.96	37.96	1.63%	261,609
Apr 10, 2026	37.32	37.90	37.00	37.35	37.35	-0.51%	238,734
Apr 9, 2026	41.24	43.27	37.35	37.54	37.54	-9.74%	379,878
Apr 8, 2026	38.50	41.68	36.85	41.59	41.59	0.58%	726,287
Apr 7, 2026	42.84	44.00	41.31	41.35	41.35	-1.59%	360,075
Apr 6, 2026	43.92	44.98	41.79	42.02	42.02	-4.06%	260,760
Apr 2, 2026	43.43	45.49	43.23	43.80	43.80	4.09%	402,607
Apr 1, 2026	42.23	43.21	40.76	42.08	42.08	-1.61%	283,571
Mar 31, 2026	43.25	45.00	41.59	42.77	42.77	-2.95%	418,521
Mar 30, 2026	46.57	47.78	43.51	44.07	44.07	-5.27%	547,917
Mar 27, 2026	42.50	46.70	41.57	46.52	46.52	9.15%	736,871
Mar 26, 2026	43.94	45.24	42.29	42.62	42.62	-4.12%	405,243
Mar 25, 2026	41.41	44.70	41.05	44.45	44.45	6.29%	620,865
Mar 24, 2026	38.53	41.92	38.30	41.82	41.82	8.15%	411,361
Mar 23, 2026	37.40	39.63	37.07	38.67	38.67	-0.23%	394,756
Mar 20, 2026	38.43	39.09	37.00	38.76	38.76	0.91%	601,595
Mar 19, 2026	40.00	40.00	37.73	38.41	38.41	-4.09%	501,016
Mar 18, 2026	42.95	43.08	40.05	40.05	40.05	-4.51%	392,705
Mar 17, 2026	42.15	43.22	41.61	41.94	41.94	0.79%	392,376
Mar 16, 2026	43.38	43.38	40.60	41.61	41.61	-8.06%	790,596
Mar 13, 2026	48.55	48.55	43.79	45.26	45.26	-7.33%	763,660
Mar 12, 2026	48.96	50.34	46.20	48.84	48.84	10.62%	1,009,877
Mar 11, 2026	42.00	44.37	40.90	44.15	44.15	8.08%	515,657
Mar 10, 2026	41.00	41.64	39.00	40.85	40.85	-3.13%	485,015
Mar 9, 2026	44.50	45.17	42.10	42.17	42.17	-0.85%	795,120