Intrepid Potash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	34.34	34.34	32.34	32.34	32.34	-4.99%	185,150
Sep 25, 2026	35.59	35.59	33.95	34.04	34.04	-5.02%	179,034
Sep 24, 2026	36.99	36.99	35.51	35.84	35.84	-2.40%	163,765
Sep 23, 2026	37.10	37.54	36.68	36.72	36.72	-1.32%	89,288
Sep 22, 2026	37.00	37.65	36.11	37.21	37.21	0.79%	161,578
Sep 21, 2026	37.15	37.85	35.63	36.92	36.92	-1.52%	380,314
Sep 18, 2026	39.54	39.54	37.47	37.49	37.49	-5.02%	270,173
Sep 17, 2026	38.56	39.80	38.28	39.47	39.47	3.41%	188,691
Sep 16, 2026	38.62	38.86	37.81	38.17	38.17	-1.22%	123,107
Sep 15, 2026	38.30	38.94	38.05	38.64	38.64	0.57%	122,146
Sep 14, 2026	40.17	40.42	38.00	38.42	38.42	-3.18%	157,254
Sep 11, 2026	40.11	40.80	39.05	39.68	39.68	-1.49%	161,575
Sep 10, 2026	41.26	42.09	40.06	40.28	40.28	-2.38%	173,357
Sep 9, 2026	42.06	42.36	40.77	41.26	41.26	-0.67%	173,150
Sep 8, 2026	40.79	42.12	40.51	41.54	41.54	2.54%	287,228
Sep 4, 2026	40.02	41.05	39.03	40.51	40.51	-0.98%	179,105
Sep 3, 2026	42.05	42.74	40.11	40.91	40.91	-0.82%	221,623
Sep 2, 2026	40.01	41.99	39.91	41.25	41.25	1.35%	305,138
Sep 1, 2026	38.97	41.55	38.26	40.70	40.70	5.25%	370,129
Aug 31, 2026	38.14	39.46	37.80	38.67	38.67	2.85%	209,809
Aug 28, 2026	37.92	38.64	37.26	37.60	37.60	-0.21%	148,524
Aug 27, 2026	37.21	38.01	36.51	37.68	37.68	0.80%	160,623
Aug 26, 2026	37.53	38.43	37.31	37.38	37.38	-1.14%	150,057
Aug 25, 2026	37.49	38.20	36.68	37.81	37.81	-0.21%	160,814
Aug 24, 2026	38.98	39.80	37.54	37.89	37.89	-2.80%	309,743
Aug 21, 2026	38.80	39.57	38.48	38.98	38.98	1.83%	319,590
Aug 20, 2026	37.11	38.90	36.71	38.28	38.28	3.49%	326,730
Aug 19, 2026	36.99	38.26	36.74	36.99	36.99	1.59%	290,043
Aug 18, 2026	37.00	37.02	35.73	36.41	36.41	-0.52%	124,422
Aug 17, 2026	36.61	37.48	36.22	36.60	36.60	-0.05%	125,407
Aug 14, 2026	36.37	36.72	36.14	36.62	36.62	1.78%	173,757
Aug 13, 2026	36.15	36.78	35.65	35.98	35.98	-1.26%	124,440
Aug 12, 2026	36.95	37.23	36.33	36.44	36.44	-1.19%	168,886
Aug 11, 2026	37.45	38.39	36.57	36.88	36.88	-2.30%	158,003
Aug 10, 2026	34.95	37.76	34.80	37.75	37.75	8.32%	271,631
Aug 7, 2026	34.71	35.22	33.88	34.85	34.85	-0.20%	205,122
Aug 6, 2026	33.37	34.94	32.73	34.92	34.92	3.47%	183,314
Aug 5, 2026	35.89	35.99	32.81	33.75	33.75	-0.62%	263,401
Aug 4, 2026	33.15	34.34	32.60	33.96	33.96	2.01%	232,133
Aug 3, 2026	33.80	33.91	32.52	33.29	33.29	-1.97%	198,355
Jul 31, 2026	35.32	35.33	33.74	33.96	33.96	-3.85%	140,550
Jul 30, 2026	35.18	35.54	34.67	35.32	35.32	-0.39%	119,110
Jul 29, 2026	35.85	36.13	34.81	35.46	35.46	0.51%	191,089
Jul 28, 2026	34.56	35.94	34.39	35.28	35.28	2.89%	231,255
Jul 27, 2026	33.86	34.44	33.50	34.29	34.29	0.20%	186,379
Jul 24, 2026	34.45	34.48	33.47	34.22	34.22	-0.67%	141,144
Jul 23, 2026	35.44	35.65	33.93	34.45	34.45	-1.06%	153,370
Jul 22, 2026	34.90	35.80	34.62	34.82	34.82	1.40%	131,183
Jul 21, 2026	34.15	34.59	33.81	34.34	34.34	1.12%	141,544
Jul 20, 2026	33.75	34.46	33.60	33.96	33.96	-0.70%	101,612