Intrepid Potash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	29.70	31.39	29.35	31.29	31.29	5.50%	182,736
Sep 25, 2025	30.99	32.37	29.27	29.66	29.66	-4.75%	350,971
Sep 24, 2025	28.90	31.41	28.75	31.14	31.14	8.39%	321,324
Sep 23, 2025	28.83	29.37	28.60	28.73	28.73	0.38%	153,620
Sep 22, 2025	28.07	28.88	27.96	28.62	28.62	1.31%	104,204
Sep 19, 2025	28.60	28.82	28.16	28.25	28.25	-1.36%	214,576
Sep 18, 2025	28.46	28.76	27.90	28.64	28.64	-0.07%	118,203
Sep 17, 2025	28.79	29.21	28.47	28.66	28.66	-0.14%	155,380
Sep 16, 2025	29.35	29.38	28.45	28.70	28.70	-2.08%	123,731
Sep 15, 2025	29.10	29.87	28.55	29.31	29.31	0.34%	150,893
Sep 12, 2025	29.15	29.35	28.91	29.21	29.21	0.14%	138,842
Sep 11, 2025	29.54	30.02	29.07	29.17	29.17	-0.98%	158,231
Sep 10, 2025	28.56	29.47	28.53	29.46	29.46	3.19%	106,962
Sep 9, 2025	29.28	29.33	28.33	28.55	28.55	-2.53%	184,931
Sep 8, 2025	28.94	29.99	28.94	29.29	29.29	3.02%	173,653
Sep 5, 2025	29.63	29.89	28.12	28.43	28.43	-3.00%	145,806
Sep 4, 2025	29.29	29.34	28.55	29.31	29.31	-0.34%	215,087
Sep 3, 2025	30.09	30.46	29.22	29.41	29.41	-3.29%	217,875
Sep 2, 2025	30.43	30.69	29.84	30.41	30.41	-0.07%	171,219
Aug 29, 2025	31.56	31.59	30.09	30.43	30.43	-3.95%	146,587
Aug 28, 2025	30.73	31.79	30.19	31.68	31.68	3.66%	175,209
Aug 27, 2025	29.77	30.86	29.23	30.56	30.56	1.93%	174,761
Aug 26, 2025	29.62	30.20	29.26	29.98	29.98	2.04%	196,343
Aug 25, 2025	28.15	30.22	28.06	29.38	29.38	4.37%	446,537
Aug 22, 2025	28.10	28.65	28.01	28.15	28.15	-	112,329
Aug 21, 2025	27.51	28.49	27.34	28.15	28.15	2.07%	129,064
Aug 20, 2025	27.35	28.05	27.23	27.58	27.58	-0.11%	96,008
Aug 19, 2025	28.39	28.40	27.53	27.61	27.61	-2.30%	99,145
Aug 18, 2025	28.47	28.76	27.97	28.26	28.26	0.28%	99,852
Aug 15, 2025	28.08	28.49	27.85	28.18	28.18	0.54%	145,807
Aug 14, 2025	28.55	28.94	27.90	28.03	28.03	-3.38%	99,764
Aug 13, 2025	29.12	29.75	28.75	29.01	29.01	0.31%	116,629
Aug 12, 2025	29.04	29.51	28.41	28.92	28.92	0.70%	151,211
Aug 11, 2025	28.63	29.37	27.77	28.72	28.72	0.31%	185,621
Aug 8, 2025	29.00	30.00	27.99	28.63	28.63	-2.62%	343,427
Aug 7, 2025	31.51	33.38	28.79	29.40	29.40	-5.25%	283,094
Aug 6, 2025	33.33	33.33	30.83	31.03	31.03	-7.04%	179,385
Aug 5, 2025	33.52	34.03	33.21	33.38	33.38	0.63%	110,021
Aug 4, 2025	32.46	33.55	32.46	33.17	33.17	2.09%	112,300
Aug 1, 2025	33.21	33.21	31.50	32.49	32.49	-2.37%	197,472
Jul 31, 2025	32.92	33.61	32.31	33.28	33.28	-0.15%	125,450
Jul 30, 2025	35.22	35.64	33.17	33.33	33.33	-5.74%	178,396
Jul 29, 2025	35.24	35.71	34.42	35.36	35.36	0.54%	105,069
Jul 28, 2025	35.44	35.97	34.88	35.17	35.17	-2.01%	68,701
Jul 25, 2025	36.80	36.80	35.79	35.89	35.89	-2.37%	84,990
Jul 24, 2025	35.96	36.80	35.28	36.76	36.76	0.68%	120,449
Jul 23, 2025	34.58	37.38	34.58	36.51	36.51	7.00%	225,265
Jul 22, 2025	34.34	34.78	33.59	34.12	34.12	-0.70%	194,976
Jul 21, 2025	33.99	34.70	33.53	34.36	34.36	0.82%	84,132
Jul 18, 2025	33.53	35.20	33.07	34.08	34.08	2.31%	205,872