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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.49	33.54	33.54	33.78	32.35	103,991
February 19, 2026	33.44	33.54	33.54	34.83	33.02	184,600
February 18, 2026	33.1	33.51	33.51	33.91	32.82	177,917
February 17, 2026	33.11	33.07	33.07	33.5	32.03	116,683
February 13, 2026	31.91	33.1	33.1	33.44	31.56	186,515
February 12, 2026	35.24	32.08	32.08	35.24	31.96	232,800
February 11, 2026	34.79	35.17	35.17	35.78	33.5	307,442
February 10, 2026	34.32	34.11	34.11	34.98	34.1	114,600
February 09, 2026	32.8	34.38	34.38	34.67	32.8	132,123
February 06, 2026	31.7	32.88	32.88	33.49	31.7	137,604
February 05, 2026	34.08	31.69	31.69	34.53	31.57	142,120
February 04, 2026	35	34.46	34.46	35.39	33.31	145,627
February 03, 2026	33.02	34.74	34.74	34.75	32.51	92,309
February 02, 2026	32.96	32.75	32.75	33.04	32.34	96,431
January 30, 2026	33.2	32.84	32.84	33.74	32.1	134,600
January 29, 2026	33.84	33.65	33.65	34.33	33.16	92,180
January 28, 2026	34.14	33.39	33.39	34.91	33.11	102,206
January 27, 2026	33.07	33.98	33.98	34.18	33.07	149,200
January 26, 2026	35.47	33.23	33.23	35.47	33.15	217,508
January 23, 2026	33.91	35	35	35.78	33.91	305,343
January 22, 2026	34.2	33.88	33.88	34.7	33.36	215,714
January 21, 2026	32.2	34	34	34.26	31.68	790,692
January 20, 2026	32.82	31.95	31.95	33.08	31.65	376,721
January 16, 2026	33.74	33.26	33.26	34.2	33.01	210,970
January 15, 2026	34.08	34.44	34.44	35.19	33.52	167,100
January 14, 2026	32.22	34.02	34.02	34.1	32.15	180,516
January 13, 2026	31.71	31.73	31.73	32.45	31.51	173,002
January 12, 2026	31.12	31.39	31.39	32.32	30.58	223,257
January 09, 2026	29.81	30.16	30.16	30.7	29.73	174,200
January 08, 2026	27.6	29.33	29.33	29.64	27.6	184,655
January 07, 2026	28.49	27.6	27.6	28.51	27.16	154,400
January 06, 2026	27.83	28.51	28.51	28.64	27.4	108,225
January 05, 2026	28.3	27.72	27.72	28.76	27.6	122,300
January 02, 2026	27.93	28.22	28.22	28.7	27.7	87,005
December 31, 2025	27.76	27.73	27.73	28.11	27.51	56,900
December 30, 2025	28	27.79	27.79	28.33	27.75	67,229
December 29, 2025	28.42	27.91	27.91	28.66	27.79	141,205
December 26, 2025	28.52	28.46	28.46	28.64	27.73	107,507
December 24, 2025	28.72	28.3	28.3	28.72	27.91	78,100
December 23, 2025	27.53	28.49	28.49	29.4	27.53	231,400
December 22, 2025	26.91	27.14	27.14	27.65	26.89	119,448
December 19, 2025	26.57	26.92	26.92	27.06	26.56	147,100
December 18, 2025	26.93	26.62	26.62	27.19	26.48	86,400
December 17, 2025	26.19	26.86	26.86	27.17	26.12	119,012
December 16, 2025	26.64	26.25	26.25	27	26.04	215,600
December 15, 2025	27.27	26.6	26.6	27.27	26.11	215,400
December 12, 2025	28.02	27.12	27.12	28.5	27.09	136,004
December 11, 2025	25.81	27.53	27.53	28.05	25.81	253,308
December 10, 2025	25.47	25.96	25.96	26.09	25.2	127,100
December 09, 2025	25.97	25.29	25.29	26.27	25.19	138,809
December 08, 2025	25.3	26.18	26.18	26.51	25.04	201,008
December 05, 2025	25.7	25.31	25.31	26.3	25.12	89,700
December 04, 2025	25.66	25.66	25.66	26.25	25.29	97,309
December 03, 2025	25.78	25.8	25.8	25.89	25.49	80,000
December 02, 2025	25.79	25.58	25.58	25.79	25.1	115,912
December 01, 2025	25.2	25.65	25.65	25.81	25.08	143,300
November 28, 2025	24.89	25.3	25.3	25.51	24.71	48,731
November 26, 2025	25	24.98	24.98	25.14	24.7	72,410
November 25, 2025	24.81	25.03	25.03	25.1	24.52	140,900
November 24, 2025	24.81	24.7	24.7	24.99	24.36	97,864

Intrepid Potash, Inc. (IPI) NYSE