Intrepid Potash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.79	38.83	37.17	37.53	37.53	-1.05%	127,469
Apr 27, 2026	37.46	37.94	36.81	37.93	37.93	2.76%	160,320
Apr 24, 2026	37.18	37.18	36.23	36.91	36.91	-1.34%	116,117
Apr 23, 2026	38.02	38.02	36.61	37.41	37.41	-0.77%	181,185
Apr 22, 2026	37.39	38.16	37.39	37.70	37.70	1.95%	189,962
Apr 21, 2026	36.00	37.14	35.40	36.98	36.98	3.35%	273,623
Apr 20, 2026	35.34	36.11	35.19	35.78	35.78	1.68%	211,156
Apr 17, 2026	37.13	37.13	34.95	35.19	35.19	-10.41%	471,871
Apr 16, 2026	37.72	39.50	36.83	39.28	39.28	4.83%	306,207
Apr 15, 2026	37.44	38.30	37.28	37.47	37.47	-0.03%	203,462
Apr 14, 2026	37.54	38.03	36.82	37.48	37.48	-1.26%	265,525
Apr 13, 2026	38.03	38.32	37.29	37.96	37.96	1.63%	261,207
Apr 10, 2026	37.32	37.90	37.00	37.35	37.35	-0.51%	238,319
Apr 9, 2026	41.24	43.27	37.35	37.54	37.54	-9.74%	379,690
Apr 8, 2026	38.50	41.68	36.85	41.59	41.59	0.58%	701,904
Apr 7, 2026	42.84	44.00	41.31	41.35	41.35	-1.59%	353,144
Apr 6, 2026	43.92	44.98	41.79	42.02	42.02	-4.06%	259,622
Apr 2, 2026	43.43	45.49	43.23	43.80	43.80	4.09%	392,299
Apr 1, 2026	42.23	43.21	40.76	42.08	42.08	-1.61%	283,488
Mar 31, 2026	43.25	45.00	41.59	42.77	42.77	-2.95%	417,627
Mar 30, 2026	46.57	47.78	43.51	44.07	44.07	-5.27%	532,010
Mar 27, 2026	42.50	46.70	41.57	46.52	46.52	9.15%	734,804
Mar 26, 2026	43.94	45.24	42.29	42.62	42.62	-4.12%	405,237
Mar 25, 2026	41.41	44.70	41.05	44.45	44.45	6.29%	615,398
Mar 24, 2026	38.53	41.92	38.30	41.82	41.82	8.15%	378,942
Mar 23, 2026	37.40	39.63	37.07	38.67	38.67	-0.23%	394,577
Mar 20, 2026	38.43	39.09	37.00	38.76	38.76	0.91%	596,844
Mar 19, 2026	40.00	40.00	37.73	38.41	38.41	-4.09%	496,643
Mar 18, 2026	42.95	43.08	40.05	40.05	40.05	-4.51%	389,625
Mar 17, 2026	42.15	43.22	41.61	41.94	41.94	0.79%	389,348
Mar 16, 2026	43.38	43.38	40.60	41.61	41.61	-8.06%	652,681
Mar 13, 2026	48.55	48.55	43.79	45.26	45.26	-7.33%	761,561
Mar 12, 2026	48.96	50.34	46.20	48.84	48.84	10.62%	1,000,549
Mar 11, 2026	42.00	44.37	40.90	44.15	44.15	8.08%	511,213
Mar 10, 2026	41.00	41.64	39.00	40.85	40.85	-3.13%	484,846
Mar 9, 2026	44.50	45.17	42.10	42.17	42.17	-0.85%	786,924
Mar 6, 2026	41.52	44.16	41.52	42.53	42.53	6.67%	843,000
Mar 5, 2026	36.30	42.86	36.30	39.87	39.87	10.57%	609,056
Mar 4, 2026	36.17	37.37	35.57	36.06	36.06	0.22%	221,281
Mar 3, 2026	35.34	36.60	34.03	35.98	35.98	-0.30%	291,795
Mar 2, 2026	37.55	38.55	35.23	36.09	36.09	-2.38%	291,052
Feb 27, 2026	34.89	37.43	34.84	36.97	36.97	6.11%	346,177
Feb 26, 2026	33.81	35.06	33.57	34.84	34.84	2.47%	172,234
Feb 25, 2026	34.01	34.01	32.47	34.00	34.00	1.37%	110,700
Feb 24, 2026	33.04	33.76	32.78	33.54	33.54	2.85%	108,079
Feb 23, 2026	33.23	33.66	32.22	32.61	32.61	-2.77%	122,401
Feb 20, 2026	33.49	33.78	32.35	33.54	33.54	-	99,262
Feb 19, 2026	33.44	34.83	33.02	33.54	33.54	0.09%	182,575
Feb 18, 2026	33.10	33.91	32.82	33.51	33.51	1.33%	177,282
Feb 17, 2026	33.11	33.50	32.04	33.07	33.07	-0.09%	111,537
Feb 13, 2026	31.91	33.44	31.56	33.10	33.10	3.18%	186,513
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%	114,568
Feb 9, 2026	32.80	34.67	32.80	34.38	34.38	4.56%	132,103
Feb 6, 2026	31.70	33.50	31.70	32.88	32.88	3.76%	137,520
Feb 5, 2026	34.08	34.53	31.57	31.69	31.69	-8.04%	139,131
Feb 4, 2026	35.00	35.39	33.31	34.46	34.46	-0.98%	144,731
Feb 3, 2026	33.02	34.80	32.51	34.80	34.80	6.26%	103,569
Feb 2, 2026	32.96	33.04	32.34	32.75	32.75	-0.27%	96,387
Jan 30, 2026	33.20	33.74	32.10	32.84	32.84	-2.41%	134,575
Jan 29, 2026	33.84	34.33	33.16	33.65	33.65	0.78%	92,129
Jan 28, 2026	34.14	34.91	33.11	33.39	33.39	-1.74%	102,090
Jan 27, 2026	33.07	34.18	33.07	33.98	33.98	2.26%	149,152
Jan 26, 2026	35.47	35.47	33.15	33.23	33.23	-5.06%	217,503
Jan 23, 2026	33.91	35.78	33.91	35.00	35.00	3.31%	304,831
Jan 22, 2026	34.20	34.70	33.36	33.88	33.88	-0.35%	215,157
Jan 21, 2026	32.20	34.26	31.68	34.00	34.00	6.42%	711,370
Jan 20, 2026	32.82	33.08	31.65	31.95	31.95	-3.94%	376,487
Jan 16, 2026	33.74	34.20	33.01	33.26	33.26	-3.43%	208,371
Jan 15, 2026	34.08	35.19	33.52	34.44	34.44	1.23%	166,680
Jan 14, 2026	32.22	34.10	32.15	34.02	34.02	7.22%	179,037
Jan 13, 2026	31.71	32.45	31.51	31.73	31.73	1.08%	172,902
Jan 12, 2026	31.12	32.32	30.58	31.39	31.39	4.08%	223,200
Jan 9, 2026	29.81	30.70	29.73	30.16	30.16	2.83%	174,123
Jan 8, 2026	27.60	29.64	27.60	29.33	29.33	6.27%	184,400
Jan 7, 2026	28.49	28.51	27.16	27.60	27.60	-3.19%	154,173
Jan 6, 2026	27.83	28.64	27.40	28.51	28.51	2.85%	106,439
Jan 5, 2026	28.30	28.76	27.60	27.72	27.72	-1.77%	121,786
Jan 2, 2026	27.93	28.70	27.70	28.22	28.22	1.77%	84,466
Dec 31, 2025	27.76	28.11	27.51	27.73	27.73	-0.22%	54,454
Dec 30, 2025	28.00	28.33	27.75	27.79	27.79	-0.43%	66,629
Dec 29, 2025	28.42	28.66	27.79	27.91	27.91	-1.93%	130,946
Dec 26, 2025	28.52	28.64	27.73	28.46	28.46	0.57%	107,507
Dec 24, 2025	28.72	28.72	27.91	28.30	28.30	-0.67%	77,932
Dec 23, 2025	27.53	29.40	27.53	28.49	28.49	4.97%	231,341
Dec 22, 2025	26.91	27.65	26.89	27.14	27.14	0.82%	117,947
Dec 19, 2025	26.57	27.06	26.56	26.92	26.92	1.13%	147,091
Dec 18, 2025	26.93	27.19	26.48	26.62	26.62	-0.89%	86,375
Dec 17, 2025	26.19	27.17	26.12	26.86	26.86	2.32%	119,012
Dec 16, 2025	26.64	27.00	26.04	26.25	26.25	-1.32%	215,559
Dec 15, 2025	27.27	27.27	26.11	26.60	26.60	-1.92%	215,394
Dec 12, 2025	28.02	28.50	27.09	27.12	27.12	-1.49%	136,004
Dec 11, 2025	25.81	28.05	25.81	27.53	27.53	6.05%	253,308
Dec 10, 2025	25.47	26.09	25.20	25.96	25.96	2.65%	127,095
Dec 9, 2025	25.97	26.27	25.19	25.29	25.29	-3.40%	138,809
Dec 8, 2025	25.30	26.51	25.04	26.18	26.18	3.44%	201,008
Dec 5, 2025	25.70	26.30	25.12	25.31	25.31	-1.36%	89,689
Dec 4, 2025	25.66	26.25	25.29	25.66	25.66	-0.54%	117,002
Dec 3, 2025	25.78	25.89	25.49	25.80	25.80	0.86%	79,994