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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	36.62	36.63	36.63	36.88	36.02	55,342
July 02, 2025	36.26	36.62	36.62	37	36.16	135,800
July 01, 2025	35.4	36.11	36.11	36.58	35.31	138,226
June 30, 2025	35.13	35.73	35.73	36.37	34.87	148,300
June 27, 2025	34.8	35.25	35.25	35.4	34.2	379,735
June 26, 2025	35.22	34.76	34.76	35.93	34.68	139,601
June 25, 2025	35.68	35	35	35.7	34.72	163,300
June 24, 2025	35.75	35.74	35.74	36.1	35.37	176,247
June 23, 2025	36.76	35.95	35.95	37.43	35.72	154,900
June 20, 2025	37.81	36.76	36.76	37.81	36.54	158,929
June 18, 2025	37.73	37.78	37.78	38.48	37.4	121,217
June 17, 2025	36.99	37.8	37.8	37.94	36.5	174,640
June 16, 2025	36.37	36.99	36.99	37.38	36.01	128,600
June 13, 2025	34.49	36.15	36.15	36.8	34.13	167,100
June 12, 2025	35.3	35.37	35.37	35.7	34.84	92,003
June 11, 2025	34.72	35.83	35.83	35.87	33.77	221,038
June 10, 2025	36.73	34.94	34.94	36.91	34.84	262,300
June 09, 2025	37.66	36.76	36.76	38.09	36.71	181,400
June 06, 2025	38.12	37.29	37.29	38.31	37.14	148,107
June 05, 2025	38.35	37.91	37.91	38.35	37.61	108,407
June 04, 2025	38.25	37.97	37.97	38.37	37.61	133,900
June 03, 2025	37.42	37.95	37.95	38.14	37.42	183,900
June 02, 2025	38.01	37.44	37.44	38.01	37.2	113,600
May 30, 2025	37	37.76	37.76	37.82	36.69	141,247
May 29, 2025	37.73	37.14	37.14	37.73	36.78	154,844
May 28, 2025	38.82	37.56	37.56	38.94	37.48	175,300
May 27, 2025	36.69	38.94	38.94	39.01	36.61	192,223
May 23, 2025	36.03	36.63	36.63	36.98	35.3	189,873
May 22, 2025	36.65	36.23	36.23	36.65	35.88	147,600

Intrepid Potash, Inc. (IPI) NYSE