Intrepid Potash, Inc. IPI
NYSE · United States · Non-Energy Minerals
$32.32+0.24 (+0.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.31 | +0.72% | $31.83 | $32.45 | $31.51 | 114.17K |
| 2026-09-30 | $32.08 | -0.83% | $32.45 | $32.95 | $32.03 | 252.30K |
| 2026-09-29 | $32.35 | +0.03% | $31.95 | $32.80 | $31.45 | 312.40K |
| 2026-09-28 | $32.34 | -4.99% | $34.34 | $34.34 | $32.34 | 186.20K |
| 2026-09-25 | $34.04 | -5.02% | $35.59 | $35.59 | $33.95 | 185.60K |
| 2026-09-24 | $35.84 | -2.40% | $36.99 | $36.99 | $35.51 | 163.80K |
| 2026-09-23 | $36.72 | -1.32% | $37.10 | $37.54 | $36.68 | 89.30K |
| 2026-09-22 | $37.21 | +0.79% | $37.00 | $37.65 | $36.11 | 161.60K |
| 2026-09-21 | $36.92 | -1.52% | $37.15 | $37.85 | $35.63 | 393.00K |
| 2026-09-18 | $37.49 | -5.02% | $39.54 | $39.54 | $37.47 | 277.80K |
| 2026-09-17 | $39.47 | +3.41% | $38.56 | $39.80 | $38.28 | 188.90K |
| 2026-09-16 | $38.17 | -1.22% | $38.62 | $38.86 | $37.81 | 123.20K |
| 2026-09-15 | $38.64 | +0.57% | $38.30 | $38.94 | $38.05 | 122.20K |
| 2026-09-14 | $38.42 | -3.18% | $40.17 | $40.42 | $38.00 | 157.40K |
| 2026-09-11 | $39.68 | -1.49% | $40.11 | $40.80 | $39.05 | 161.70K |
| 2026-09-10 | $40.28 | -2.38% | $41.26 | $42.09 | $40.06 | 173.40K |
| 2026-09-09 | $41.26 | -0.67% | $42.06 | $42.36 | $40.77 | 173.20K |
| 2026-09-08 | $41.54 | +2.54% | $40.79 | $42.12 | $40.51 | 287.40K |
| 2026-09-04 | $40.51 | -0.98% | $40.02 | $41.05 | $39.03 | 179.10K |
| 2026-09-03 | $40.91 | -0.82% | $42.05 | $42.74 | $40.11 | 221.90K |
| 2026-09-02 | $41.25 | +1.35% | $40.01 | $41.99 | $39.91 | 305.20K |
| 2026-09-01 | $40.70 | +5.25% | $38.97 | $41.55 | $38.26 | 388.70K |
| 2026-08-31 | $38.67 | +2.85% | $38.14 | $39.46 | $37.80 | 209.80K |
| 2026-08-28 | $37.60 | -0.21% | $37.92 | $38.64 | $37.26 | 148.70K |
| 2026-08-27 | $37.68 | +0.80% | $37.21 | $38.01 | $36.51 | 160.70K |
| 2026-08-26 | $37.38 | -1.14% | $37.53 | $38.43 | $37.31 | 150.10K |
| 2026-08-25 | $37.81 | -0.21% | $37.49 | $38.20 | $36.68 | 161.10K |
| 2026-08-24 | $37.89 | -2.80% | $38.98 | $39.80 | $37.54 | 309.80K |
| 2026-08-21 | $38.98 | +1.83% | $38.80 | $39.57 | $38.48 | 320.50K |
| 2026-08-20 | $38.28 | +3.49% | $37.11 | $38.90 | $36.71 | 341.90K |
| 2026-08-19 | $36.99 | +1.59% | $36.99 | $38.26 | $36.74 | 290.20K |
| 2026-08-18 | $36.41 | -0.52% | $37.00 | $37.02 | $35.73 | 124.50K |
| 2026-08-17 | $36.60 | -0.05% | $36.61 | $37.48 | $36.22 | 125.40K |
| 2026-08-14 | $36.62 | +1.78% | $36.37 | $36.72 | $36.14 | 173.80K |
| 2026-08-13 | $35.98 | -1.26% | $36.15 | $36.78 | $35.65 | 124.40K |
| 2026-08-12 | $36.44 | -1.19% | $36.95 | $37.23 | $36.33 | 168.90K |
| 2026-08-11 | $36.88 | -2.30% | $37.45 | $38.39 | $36.57 | 158.00K |
| 2026-08-10 | $37.75 | +8.32% | $34.95 | $37.76 | $34.80 | 272.00K |
| 2026-08-07 | $34.85 | -0.20% | $34.71 | $35.22 | $33.88 | 221.30K |
| 2026-08-06 | $34.92 | +3.47% | $33.37 | $34.94 | $32.73 | 183.80K |
| 2026-08-05 | $33.75 | -0.62% | $35.89 | $35.99 | $32.81 | 263.40K |
| 2026-08-04 | $33.96 | +2.01% | $33.15 | $34.34 | $32.60 | 232.70K |
| 2026-08-03 | $33.29 | -1.97% | $33.80 | $33.91 | $32.52 | 198.40K |
| 2026-07-31 | $33.96 | -3.85% | $35.32 | $35.33 | $33.74 | 140.60K |
| 2026-07-30 | $35.32 | -0.39% | $35.18 | $35.54 | $34.67 | 119.10K |
| 2026-07-29 | $35.46 | +0.51% | $35.85 | $36.13 | $34.81 | 191.10K |
| 2026-07-28 | $35.28 | +2.89% | $34.56 | $35.94 | $34.39 | 231.30K |
| 2026-07-27 | $34.29 | +0.20% | $33.86 | $34.44 | $33.50 | 186.40K |
| 2026-07-24 | $34.22 | -0.67% | $34.45 | $34.48 | $33.47 | 142.80K |
| 2026-07-23 | $34.45 | -1.06% | $35.44 | $35.65 | $33.93 | 153.40K |
| 2026-07-22 | $34.82 | +1.40% | $34.90 | $35.80 | $34.62 | 131.30K |
| 2026-07-21 | $34.34 | +1.12% | $34.15 | $34.59 | $33.81 | 141.50K |
| 2026-07-20 | $33.96 | -0.70% | $33.75 | $34.46 | $33.60 | 101.80K |
| 2026-07-17 | $34.20 | -0.03% | $34.28 | $34.92 | $34.10 | 127.20K |
| 2026-07-16 | $34.21 | -1.89% | $34.83 | $35.39 | $34.04 | 114.70K |
| 2026-07-15 | $34.87 | -2.35% | $35.42 | $35.99 | $34.22 | 153.80K |
| 2026-07-14 | $35.71 | +0.22% | $36.21 | $36.27 | $35.39 | 180.70K |
| 2026-07-13 | $35.63 | +2.39% | $35.00 | $36.10 | $34.37 | 272.80K |
| 2026-07-10 | $34.80 | +1.72% | $34.21 | $35.20 | $34.11 | 144.90K |
| 2026-07-09 | $34.21 | -1.70% | $34.76 | $34.85 | $33.90 | 104.90K |
| 2026-07-08 | $34.80 | -0.77% | $35.60 | $36.68 | $34.47 | 216.30K |
| 2026-07-07 | $35.07 | +2.63% | $33.86 | $35.14 | $33.80 | 202.00K |
| 2026-07-06 | $34.17 | +1.76% | $33.40 | $34.48 | $33.40 | 118.20K |
| 2026-07-02 | $33.58 | +0.21% | $33.75 | $34.50 | $33.25 | 128.20K |
| 2026-07-01 | $33.51 | +2.23% | $32.74 | $33.54 | $32.60 | 428.80K |
| 2026-06-30 | $32.78 | -1.92% | $33.90 | $34.13 | $32.36 | 508.80K |
| 2026-06-29 | $33.42 | -3.38% | $34.79 | $34.79 | $32.53 | 426.20K |
| 2026-06-26 | $34.59 | +1.95% | $33.65 | $34.67 | $33.06 | 394.00K |
| 2026-06-25 | $33.93 | +1.37% | $34.48 | $34.48 | $33.01 | 134.20K |
| 2026-06-24 | $33.47 | +0.75% | $33.15 | $33.77 | $32.65 | 261.00K |
| 2026-06-23 | $33.22 | -3.37% | $33.91 | $34.03 | $33.09 | 190.70K |
| 2026-06-22 | $34.38 | -0.32% | $34.34 | $34.74 | $33.61 | 276.80K |
| 2026-06-18 | $34.49 | -1.57% | $34.70 | $34.91 | $33.73 | 220.90K |
| 2026-06-17 | $35.04 | +2.49% | $34.30 | $35.68 | $34.30 | 186.70K |
| 2026-06-16 | $34.19 | -4.66% | $34.78 | $35.14 | $33.89 | 373.90K |
| 2026-06-15 | $35.86 | -0.80% | $35.40 | $36.18 | $34.97 | 192.70K |
| 2026-06-12 | $36.15 | +5.21% | $34.39 | $36.52 | $34.39 | 190.30K |
| 2026-06-11 | $34.36 | +1.66% | $34.38 | $34.99 | $33.97 | 146.00K |
| 2026-06-10 | $33.80 | -2.31% | $34.55 | $35.20 | $33.72 | 179.90K |
| 2026-06-09 | $34.60 | -0.20% | $34.53 | $34.71 | $33.33 | 306.90K |
| 2026-06-08 | $34.67 | -0.83% | $35.12 | $35.94 | $34.63 | 196.70K |
| 2026-06-05 | $34.96 | -5.97% | $37.07 | $37.07 | $34.83 | 237.90K |
| 2026-06-04 | $37.18 | +2.11% | $37.46 | $37.55 | $36.36 | 233.20K |
| 2026-06-03 | $36.41 | -4.36% | $38.01 | $38.54 | $36.22 | 358.40K |
| 2026-06-02 | $38.07 | -0.31% | $38.00 | $39.18 | $38.00 | 154.30K |
| 2026-06-01 | $38.19 | -2.25% | $40.05 | $40.50 | $38.14 | 334.90K |
| 2026-05-29 | $39.07 | -0.91% | $39.17 | $39.72 | $38.81 | 167.60K |
| 2026-05-28 | $39.43 | +1.73% | $39.08 | $39.76 | $38.70 | 135.60K |
| 2026-05-27 | $38.76 | -2.61% | $39.02 | $39.63 | $38.27 | 129.70K |
| 2026-05-26 | $39.80 | +0.73% | $39.03 | $40.18 | $39.02 | 153.40K |