Skip to main content
Intrepid Potash, Inc. (IPI)
NYSE: IPI · Real-Time Price · USD
25.31
-0.35 (-1.36%)
Dec 5, 2025, 4:00 PM EST - Market closed

Intrepid Potash Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.7026.3025.1225.3125.31-1.36%89,679
Dec 4, 202525.6626.2525.2925.6625.66-0.54%117,002
Dec 3, 202525.7825.8925.4925.8025.800.86%79,989
Dec 2, 202525.7925.7925.1025.5825.58-0.27%115,912
Dec 1, 202525.2025.8125.0825.6525.651.38%139,647
Nov 28, 202524.8925.5124.7125.3025.301.28%48,625
Nov 26, 202525.0025.1424.7024.9824.98-0.20%70,774
Nov 25, 202524.8125.1024.5225.0325.031.34%140,836
Nov 24, 202524.8124.9924.3624.7024.70-0.88%97,551
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
Oct 9, 202529.3530.1928.6628.7728.77-2.57%115,926
Oct 8, 202530.4630.5429.4029.5329.53-2.73%141,195
Oct 7, 202530.4831.6630.2130.3630.36-0.39%186,952
Oct 6, 202529.6431.0329.3930.4830.483.71%200,615
Oct 3, 202529.0029.6228.5129.3929.391.41%325,956
Oct 2, 202529.3330.2528.8528.9828.98-0.96%197,200
Oct 1, 202530.2330.9629.1029.2629.26-4.32%212,615
Sep 30, 202530.0030.7729.7130.5830.581.97%151,511
Sep 29, 202531.4631.6829.6429.9929.99-4.15%158,090
Sep 26, 202529.7031.3929.3531.2931.295.50%183,048
Sep 25, 202530.9932.3729.2729.6629.66-4.75%350,971
Sep 24, 202528.9031.4128.7531.1431.148.39%321,324
Sep 23, 202528.8329.3728.6028.7328.730.38%153,620
Sep 22, 202528.0728.8827.9628.6228.621.31%104,204
Sep 19, 202528.6028.8228.1628.2528.25-1.36%214,576
Sep 18, 202528.4628.7627.9028.6428.64-0.07%118,203
Sep 17, 202528.7929.2128.4728.6628.66-0.14%155,380
Sep 16, 202529.3529.3828.4528.7028.70-2.08%123,731
Sep 15, 202529.1029.8728.5529.3129.310.34%150,893
Sep 12, 202529.1529.3528.9129.2129.210.14%138,842
Sep 11, 202529.5430.0229.0729.1729.17-0.98%158,231
Sep 10, 202528.5629.4728.5329.4629.463.19%106,962
Sep 9, 202529.2829.3328.3328.5528.55-2.53%184,931
Sep 8, 202528.9429.9928.9429.2929.293.02%173,653
Sep 5, 202529.6329.8928.1228.4328.43-3.00%145,806
Sep 4, 202529.2929.3428.5529.3129.31-0.34%215,087
Sep 3, 202530.0930.4629.2229.4129.41-3.29%217,883
Sep 2, 202530.4330.6929.8430.4130.41-0.07%171,219
Aug 29, 202531.5631.5930.0930.4330.43-3.95%146,587
Aug 28, 202530.7331.7930.1931.6831.683.66%175,209
Aug 27, 202529.7730.8629.2330.5630.561.93%174,761
Aug 26, 202529.6230.2029.2629.9829.982.04%196,343
Aug 25, 202528.1530.2228.0629.3829.384.37%446,537
Aug 22, 202528.1028.6528.0128.1528.15-112,329
Aug 21, 202527.5128.4927.3428.1528.152.07%129,064
Aug 20, 202527.3528.0527.2327.5827.58-0.11%96,008
Aug 19, 202528.3928.4027.5327.6127.61-2.30%99,145
Aug 18, 202528.4728.7627.9728.2628.260.28%99,852
Aug 15, 202528.0828.4927.8528.1828.180.54%145,807
Aug 14, 202528.5528.9427.9028.0328.03-3.38%99,764
Aug 13, 202529.1229.7528.7529.0129.010.31%116,629
Aug 12, 202529.0429.5128.4128.9228.920.70%151,211
Aug 11, 202528.6329.3727.7728.7228.720.31%185,621
Aug 8, 202529.0030.0027.9928.6328.63-2.62%343,427
Aug 7, 202531.5133.3828.7929.4029.40-5.25%283,094
Aug 6, 202533.3333.3330.8331.0331.03-7.04%179,385
Aug 5, 202533.5234.0333.2133.3833.380.63%110,021
Aug 4, 202532.4633.5532.4633.1733.172.09%112,300
Aug 1, 202533.2133.2131.5032.4932.49-2.37%197,472
Jul 31, 202532.9233.6132.3133.2833.28-0.15%125,450
Jul 30, 202535.2235.6433.1733.3333.33-5.74%178,396
Jul 29, 202535.2435.7134.4235.3635.360.54%105,069
Jul 28, 202535.4435.9734.8835.1735.17-2.01%68,701
Jul 25, 202536.8036.8035.7935.8935.89-2.37%84,990
Jul 24, 202535.9636.8035.2836.7636.760.68%120,449
Jul 23, 202534.5837.3834.5836.5136.517.00%225,265
Jul 22, 202534.3434.7833.5934.1234.12-0.70%194,976
Jul 21, 202533.9934.7033.5334.3634.360.82%84,132
Jul 18, 202533.5335.2033.0734.0834.082.31%205,872
Jul 17, 202533.7634.0233.1833.3133.31-0.77%237,216