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
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
Mar 6, 2026	41.52	44.16	41.52	42.53	42.53	6.67%	843,759
Mar 5, 2026	36.30	42.86	36.30	39.87	39.87	10.57%	635,452
Mar 4, 2026	36.17	37.37	35.57	36.06	36.06	0.22%	226,156
Mar 3, 2026	35.34	36.60	34.03	35.98	35.98	-0.30%	291,928
Mar 2, 2026	37.55	38.55	35.23	36.09	36.09	-2.38%	295,090
Feb 27, 2026	34.89	37.43	34.84	36.97	36.97	6.11%	348,939
Feb 26, 2026	33.81	35.06	33.57	34.84	34.84	2.47%	172,758
Feb 25, 2026	34.01	34.01	32.47	34.00	34.00	1.37%	112,230
Feb 24, 2026	33.04	33.76	32.78	33.54	33.54	2.85%	136,096
Feb 23, 2026	33.23	33.66	32.22	32.61	32.61	-2.77%	123,647
Feb 20, 2026	33.49	33.78	32.35	33.54	33.54	-	103,991
Feb 19, 2026	33.44	34.83	33.02	33.54	33.54	0.09%	184,585
Feb 18, 2026	33.10	33.91	32.82	33.51	33.51	1.33%	177,917
Feb 17, 2026	33.11	33.50	32.04	33.07	33.07	-0.09%	116,683
Feb 13, 2026	31.91	33.44	31.56	33.10	33.10	3.18%	186,515
Feb 12, 2026	35.24	35.24	31.96	32.08	32.08	-8.79%	232,799
Feb 11, 2026	34.79	35.78	33.50	35.17	35.17	3.11%	307,442
Feb 10, 2026	34.32	34.98	34.10	34.11	34.11	-0.79%	114,598
Feb 9, 2026	32.80	34.67	32.80	34.38	34.38	4.56%	132,123
Feb 6, 2026	31.70	33.50	31.70	32.88	32.88	3.76%	137,604
Feb 5, 2026	34.08	34.53	31.57	31.69	31.69	-8.04%	142,120
Feb 4, 2026	35.00	35.39	33.31	34.46	34.46	-0.98%	145,627
Feb 3, 2026	33.02	34.80	32.51	34.80	34.80	6.26%	104,644