Intrepid Potash Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.63	38.87	35.46	35.68	35.68	-6.35%	337,488
May 9, 2025	38.02	38.18	37.26	38.10	38.10	0.42%	304,577
May 8, 2025	38.37	38.86	37.00	37.94	37.94	0.24%	367,492
May 7, 2025	38.20	38.85	37.66	37.85	37.85	-0.89%	380,853
May 6, 2025	35.30	38.87	35.30	38.19	38.19	17.26%	788,518
May 5, 2025	33.13	33.40	32.44	32.57	32.57	-2.10%	219,872
May 2, 2025	33.24	33.60	32.86	33.27	33.27	1.19%	104,444
May 1, 2025	32.94	33.57	32.70	32.88	32.88	-0.48%	163,969
Apr 30, 2025	32.94	33.22	31.85	33.04	33.04	-1.49%	156,434
Apr 29, 2025	33.50	33.80	33.11	33.54	33.54	-0.12%	149,775
Apr 28, 2025	33.25	35.17	33.14	33.58	33.58	0.99%	254,886
Apr 25, 2025	32.80	33.50	32.42	33.25	33.25	0.36%	201,206
Apr 24, 2025	30.23	33.21	30.23	33.13	33.13	10.65%	457,924
Apr 23, 2025	30.49	31.00	29.63	29.94	29.94	-0.10%	111,319
Apr 22, 2025	29.04	30.13	28.87	29.97	29.97	4.32%	220,553
Apr 21, 2025	29.08	29.08	28.32	28.73	28.73	-1.20%	110,412
Apr 17, 2025	29.45	29.95	28.82	29.08	29.08	-1.05%	195,057
Apr 16, 2025	28.62	30.10	28.42	29.39	29.39	0.75%	216,153
Apr 15, 2025	29.51	29.68	28.70	29.17	29.17	-1.29%	138,737
Apr 14, 2025	27.96	29.65	27.71	29.55	29.55	6.72%	230,007
Apr 11, 2025	26.12	27.80	25.76	27.69	27.69	6.09%	150,062
Apr 10, 2025	26.01	26.67	25.39	26.10	26.10	-1.66%	152,517
Apr 9, 2025	24.57	27.34	24.28	26.54	26.54	6.76%	162,610
Apr 8, 2025	26.90	26.90	24.36	24.86	24.86	-2.05%	205,174
Apr 7, 2025	24.91	27.81	24.26	25.38	25.38	-1.86%	214,595
Apr 4, 2025	27.74	27.76	25.42	25.86	25.86	-10.46%	378,114
Apr 3, 2025	28.42	29.57	28.10	28.88	28.88	-3.44%	188,860
Apr 2, 2025	29.17	29.98	28.76	29.91	29.91	1.29%	149,516
Apr 1, 2025	29.29	30.06	28.43	29.53	29.53	0.48%	152,542
Mar 31, 2025	29.01	29.61	28.04	29.39	29.39	-0.03%	247,199
Mar 28, 2025	30.00	30.32	29.02	29.40	29.40	-1.97%	201,563
Mar 27, 2025	30.06	30.71	29.33	29.99	29.99	-0.83%	138,220
Mar 26, 2025	30.01	30.78	29.62	30.24	30.24	0.60%	211,936
Mar 25, 2025	30.53	31.29	29.40	30.06	30.06	-0.86%	405,125
Mar 24, 2025	29.20	30.88	28.65	30.32	30.32	4.59%	333,424
Mar 21, 2025	28.56	29.07	28.50	28.99	28.99	-0.03%	174,435
Mar 20, 2025	28.77	29.27	28.23	29.00	29.00	-0.62%	113,834
Mar 19, 2025	28.82	29.43	28.45	29.18	29.18	0.90%	148,991
Mar 18, 2025	29.25	29.33	28.43	28.92	28.92	-0.89%	140,587
Mar 17, 2025	27.04	29.46	26.50	29.18	29.18	9.82%	466,593
Mar 14, 2025	26.15	26.78	25.81	26.57	26.57	1.72%	258,929
Mar 13, 2025	25.65	26.37	25.21	26.12	26.12	1.04%	145,526
Mar 12, 2025	25.97	26.03	25.12	25.85	25.85	-0.15%	161,635
Mar 11, 2025	25.68	26.12	24.67	25.89	25.89	0.66%	155,804
Mar 10, 2025	26.18	26.20	25.17	25.72	25.72	-3.27%	128,913
Mar 7, 2025	26.31	26.74	25.61	26.59	26.59	0.53%	112,474
Mar 6, 2025	25.81	26.64	25.58	26.45	26.45	2.48%	204,142
Mar 5, 2025	24.36	26.03	24.04	25.81	25.81	6.96%	178,180
Mar 4, 2025	23.19	24.69	20.86	24.13	24.13	-1.95%	340,468
Mar 3, 2025	26.33	26.38	24.40	24.61	24.61	-5.67%	224,838