Skip to main content
Intrepid Potash, Inc. (IPI)
NYSE: IPI · Real-Time Price · USD
39.87
+3.81 (10.57%)
At close: Mar 5, 2026, 4:00 PM EST
43.50
+3.63 (9.10%)
Pre-market: Mar 6, 2026, 8:49 AM EST

Intrepid Potash Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202636.3042.8636.3039.8739.8710.57%609,056
Mar 4, 202636.1737.3735.5736.0636.060.22%221,281
Mar 3, 202635.3436.6034.0335.9835.98-0.30%291,795
Mar 2, 202637.5538.5535.2336.0936.09-2.38%291,052
Feb 27, 202634.8937.4334.8436.9736.976.11%346,177
Feb 26, 202633.8135.0633.5734.8434.842.47%172,234
Feb 25, 202634.0134.0132.4734.0034.001.37%110,700
Feb 24, 202633.0433.7632.7833.5433.542.85%108,079
Feb 23, 202633.2333.6632.2232.6132.61-2.77%122,401
Feb 20, 202633.4933.7832.3533.5433.54-99,262
Feb 19, 202633.4434.8333.0233.5433.540.09%182,575
Feb 18, 202633.1033.9132.8233.5133.511.33%177,282
Feb 17, 202633.1133.5032.0433.0733.07-0.09%111,537
Feb 13, 202631.9133.4431.5633.1033.103.18%186,513
Feb 12, 202635.2435.2431.9632.0832.08-8.79%232,799
Feb 11, 202634.7935.7833.5035.1735.173.11%307,442
Feb 10, 202634.3234.9834.1034.1134.11-0.79%114,568
Feb 9, 202632.8034.6732.8034.3834.384.56%132,103
Feb 6, 202631.7033.5031.7032.8832.883.76%137,520
Feb 5, 202634.0834.5331.5731.6931.69-8.04%139,131
Feb 4, 202635.0035.3933.3134.4634.46-0.98%144,731
Feb 3, 202633.0234.8032.5134.8034.806.26%103,569
Feb 2, 202632.9633.0432.3432.7532.75-0.27%96,387
Jan 30, 202633.2033.7432.1032.8432.84-2.41%134,575
Jan 29, 202633.8434.3333.1633.6533.650.78%92,129
Jan 28, 202634.1434.9133.1133.3933.39-1.74%102,090
Jan 27, 202633.0734.1833.0733.9833.982.26%149,152
Jan 26, 202635.4735.4733.1533.2333.23-5.06%217,503
Jan 23, 202633.9135.7833.9135.0035.003.31%304,831
Jan 22, 202634.2034.7033.3633.8833.88-0.35%215,157
Jan 21, 202632.2034.2631.6834.0034.006.42%711,370
Jan 20, 202632.8233.0831.6531.9531.95-3.94%376,487
Jan 16, 202633.7434.2033.0133.2633.26-3.43%208,371
Jan 15, 202634.0835.1933.5234.4434.441.23%166,680
Jan 14, 202632.2234.1032.1534.0234.027.22%179,037
Jan 13, 202631.7132.4531.5131.7331.731.08%172,902
Jan 12, 202631.1232.3230.5831.3931.394.08%223,200
Jan 9, 202629.8130.7029.7330.1630.162.83%174,123
Jan 8, 202627.6029.6427.6029.3329.336.27%184,400
Jan 7, 202628.4928.5127.1627.6027.60-3.19%154,173
Jan 6, 202627.8328.6427.4028.5128.512.85%106,439
Jan 5, 202628.3028.7627.6027.7227.72-1.77%121,786
Jan 2, 202627.9328.7027.7028.2228.221.77%84,466
Dec 31, 202527.7628.1127.5127.7327.73-0.22%54,454
Dec 30, 202528.0028.3327.7527.7927.79-0.43%66,629
Dec 29, 202528.4228.6627.7927.9127.91-1.93%130,946
Dec 26, 202528.5228.6427.7328.4628.460.57%107,507
Dec 24, 202528.7228.7227.9128.3028.30-0.67%77,932
Dec 23, 202527.5329.4027.5328.4928.494.97%231,341
Dec 22, 202526.9127.6526.8927.1427.140.82%117,947
Dec 19, 202526.5727.0626.5626.9226.921.13%147,091
Dec 18, 202526.9327.1926.4826.6226.62-0.89%86,375
Dec 17, 202526.1927.1726.1226.8626.862.32%119,012
Dec 16, 202526.6427.0026.0426.2526.25-1.32%215,559
Dec 15, 202527.2727.2726.1126.6026.60-1.92%215,394
Dec 12, 202528.0228.5027.0927.1227.12-1.49%136,004
Dec 11, 202525.8128.0525.8127.5327.536.05%253,308
Dec 10, 202525.4726.0925.2025.9625.962.65%127,095
Dec 9, 202525.9726.2725.1925.2925.29-3.40%138,809
Dec 8, 202525.3026.5125.0426.1826.183.44%201,008
Dec 5, 202525.7026.3025.1225.3125.31-1.36%89,689
Dec 4, 202525.6626.2525.2925.6625.66-0.54%117,002
Dec 3, 202525.7825.8925.4925.8025.800.86%79,994
Dec 2, 202525.7925.7925.1025.5825.58-0.27%115,912
Dec 1, 202525.2025.8125.0825.6525.651.38%143,297
Nov 28, 202524.8925.5124.7125.3025.301.28%48,731
Nov 26, 202525.0025.1424.7024.9824.98-0.20%72,410
Nov 25, 202524.8125.1024.5225.0325.031.34%140,861
Nov 24, 202524.8124.9924.3624.7024.70-0.88%97,864
Nov 21, 202524.5625.3424.4524.9224.921.47%133,504
Nov 20, 202524.7124.9924.3624.5624.56-139,476
Nov 19, 202524.5225.0824.1224.5624.56-0.69%274,220
Nov 18, 202524.7225.1024.6424.7324.73-0.92%109,408
Nov 17, 202525.9825.9824.9424.9624.96-4.73%99,443
Nov 14, 202525.7926.6425.4526.2026.200.54%106,753
Nov 13, 202526.5027.0025.8826.0626.06-1.81%93,289
Nov 12, 202526.5227.3326.2026.5426.54-0.64%120,216
Nov 11, 202526.4526.7325.6726.7126.711.64%132,003
Nov 10, 202525.3226.8125.1026.2826.284.24%315,795
Nov 7, 202524.1025.2523.8625.2125.215.30%243,501
Nov 6, 202524.2524.7522.5523.9423.94-8.56%407,220
Nov 5, 202526.1426.3025.7026.1826.181.95%127,783
Nov 4, 202525.8926.2324.8125.6825.68-2.28%252,875
Nov 3, 202526.4626.7125.7826.2826.28-1.31%97,257
Oct 31, 202526.7826.8426.4226.6326.63-0.15%90,291
Oct 30, 202526.8026.9926.2926.6726.67-1.37%128,782
Oct 29, 202527.0127.8126.9127.0427.04-0.77%145,681
Oct 28, 202527.4627.9027.1227.2527.25-0.76%123,331
Oct 27, 202528.3428.4827.4427.4627.46-2.73%127,417
Oct 24, 202528.3128.6727.8428.2328.230.57%127,921
Oct 23, 202528.1028.5927.9628.0728.071.19%130,345
Oct 22, 202527.3427.8827.0627.7427.741.69%163,956
Oct 21, 202527.8827.8827.0927.2827.28-2.29%212,757
Oct 20, 202527.6928.1227.4327.9227.921.97%147,290
Oct 17, 202526.9228.2725.5527.3827.38-0.80%295,500
Oct 16, 202528.6528.6527.2327.6027.60-1.92%260,547
Oct 15, 202528.2528.7427.3828.1428.140.64%170,750
Oct 14, 202528.2728.6527.8327.9627.96-2.51%146,437
Oct 13, 202528.0229.0127.6028.6828.683.91%229,116
Oct 10, 202528.4528.4527.4827.6027.60-4.07%236,803