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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	28.55	28.03	28.03	28.94	27.9	99,800
August 13, 2025	29.12	29.01	29.01	29.75	28.75	116,629
August 12, 2025	29.04	28.92	28.92	29.51	28.41	151,211
August 11, 2025	28.63	28.72	28.72	29.37	27.77	185,621
August 08, 2025	29	28.63	28.63	30	27.99	343,427
August 07, 2025	31.51	29.4	29.4	33.38	28.79	283,100
August 06, 2025	33.33	31.03	31.03	33.33	30.83	179,400
August 05, 2025	33.52	33.38	33.38	34.03	33.21	110,021
August 04, 2025	32.46	33.17	33.17	33.55	32.46	112,300
August 01, 2025	33.21	32.49	32.49	33.21	31.5	197,472
July 31, 2025	32.92	33.28	33.28	33.61	32.31	125,500
July 30, 2025	35.22	33.33	33.33	35.64	33.17	178,400
July 29, 2025	35.24	35.36	35.36	35.71	34.42	105,100
July 28, 2025	35.44	35.17	35.17	35.97	34.88	68,701
July 25, 2025	36.8	35.89	35.89	36.8	35.79	85,000
July 24, 2025	35.96	36.76	36.76	36.8	35.28	120,449
July 23, 2025	34.58	36.51	36.51	37.38	34.58	225,300
July 22, 2025	34.34	34.12	34.12	34.78	33.59	195,000
July 21, 2025	33.99	34.36	34.36	34.7	33.53	84,132
July 18, 2025	33.53	34.08	34.08	35.2	33.07	205,900
July 17, 2025	33.76	33.31	33.31	34.02	33.18	237,216
July 16, 2025	34.49	33.57	33.57	34.57	33.24	122,300
July 15, 2025	34.8	34.53	34.53	34.98	33.81	172,912
July 14, 2025	35.15	34.84	34.84	35.15	34.45	69,820
July 11, 2025	35.07	35.1	35.1	35.15	34.36	103,059
July 10, 2025	36.51	35.11	35.11	36.74	34.92	116,668
July 09, 2025	36.51	36.7	36.7	36.78	35.49	106,600
July 08, 2025	36.44	36.5	36.5	37.84	36.32	141,911
July 07, 2025	36.44	36.44	36.44	36.93	35.84	134,300

Intrepid Potash, Inc. (IPI) NYSE