Intrepid Potash, Inc. - IPI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.1	25.21	25.21	25.25	23.86	243,501
November 06, 2025	24.25	23.94	23.94	24.75	22.55	407,220
November 05, 2025	26.14	26.18	26.18	26.3	25.7	127,783
November 04, 2025	25.89	25.68	25.68	26.23	24.81	252,875
November 03, 2025	26.46	26.28	26.28	26.71	25.78	97,300
October 31, 2025	26.78	26.63	26.63	26.84	26.42	90,300
October 30, 2025	26.8	26.67	26.67	26.99	26.29	128,800
October 29, 2025	27.01	27.04	27.04	27.81	26.91	145,700
October 28, 2025	27.46	27.25	27.25	27.9	27.12	123,331
October 27, 2025	28.34	27.46	27.46	28.48	27.44	127,417
October 24, 2025	28.31	28.23	28.23	28.67	27.84	127,921
October 23, 2025	28.1	28.07	28.07	28.59	27.96	130,345
October 22, 2025	27.34	27.74	27.74	27.88	27.06	164,000
October 21, 2025	27.88	27.28	27.28	27.88	27.09	212,800
October 20, 2025	27.69	27.92	27.92	28.12	27.43	147,300
October 17, 2025	26.92	27.38	27.38	28.27	25.55	295,500
October 16, 2025	28.65	27.6	27.6	28.65	27.23	260,547
October 15, 2025	28.25	28.14	28.14	28.74	27.38	170,800
October 14, 2025	28.27	27.96	27.96	28.65	27.83	146,437
October 13, 2025	28.02	28.68	28.68	29.01	27.6	229,116
October 10, 2025	28.45	27.6	27.6	28.45	27.48	236,803
October 09, 2025	29.35	28.77	28.77	30.19	28.66	115,926
October 08, 2025	30.46	29.53	29.53	30.54	29.4	141,200
October 07, 2025	30.48	30.36	30.36	31.66	30.21	187,000
October 06, 2025	29.64	30.48	30.48	31.03	29.39	200,615
October 03, 2025	29	29.39	29.39	29.61	28.51	325,956
October 02, 2025	29.33	28.98	28.98	30.25	28.85	197,200
October 01, 2025	30.23	29.26	29.26	30.96	29.1	212,615
September 30, 2025	30	30.58	30.58	30.77	29.71	151,511
September 29, 2025	31.46	29.99	29.99	31.68	29.64	158,100
September 26, 2025	29.7	31.29	31.29	31.39	29.35	183,048
September 25, 2025	30.99	29.66	29.66	32.37	29.27	350,971
September 24, 2025	28.9	31.14	31.14	31.41	28.75	321,324
September 23, 2025	28.83	28.73	28.73	29.37	28.6	153,620
September 22, 2025	28.07	28.62	28.62	28.88	27.96	104,204
September 19, 2025	28.6	28.25	28.25	28.82	28.16	214,600
September 18, 2025	28.46	28.64	28.64	28.76	27.9	118,203
September 17, 2025	28.79	28.66	28.66	29.21	28.47	155,400
September 16, 2025	29.35	28.7	28.7	29.38	28.45	123,731
September 15, 2025	29.1	29.31	29.31	29.87	28.55	150,900
September 12, 2025	29.15	29.21	29.21	29.35	28.91	138,842
September 11, 2025	29.54	29.17	29.17	30.02	29.07	158,231
September 10, 2025	28.56	29.46	29.46	29.47	28.53	106,962
September 09, 2025	29.28	28.55	28.55	29.33	28.33	184,931
September 08, 2025	28.94	29.29	29.29	29.99	28.94	173,700
September 05, 2025	29.63	28.43	28.43	29.89	28.12	145,806
September 04, 2025	29.29	29.31	29.31	29.34	28.55	215,100
September 03, 2025	30.09	29.41	29.41	30.46	29.22	217,900
September 02, 2025	30.43	30.41	30.41	30.69	29.84	171,219
August 29, 2025	31.56	30.43	30.43	31.59	30.09	146,600
August 28, 2025	30.73	31.68	31.68	31.79	30.19	175,209
August 27, 2025	29.77	30.56	30.56	30.86	29.23	174,761
August 26, 2025	29.62	29.98	29.98	30.2	29.26	196,343
August 25, 2025	28.15	29.38	29.38	30.22	28.06	446,537
August 22, 2025	28.1	28.15	28.15	28.65	28.01	112,329
August 21, 2025	27.51	28.15	28.15	28.49	27.34	129,100
August 20, 2025	27.35	27.58	27.58	28.05	27.23	96,008
August 19, 2025	28.39	27.61	27.61	28.4	27.53	99,145
August 18, 2025	28.47	28.26	28.26	28.76	27.97	87,945
August 15, 2025	28.08	28.18	28.18	28.49	27.85	145,807

Intrepid Potash, Inc. (IPI) NYSE