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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.56	24.92	24.92	25.34	24.45	133,504
November 20, 2025	24.71	24.56	24.56	24.99	24.36	139,500
November 19, 2025	24.52	24.56	24.56	25.08	24.12	274,220
November 18, 2025	24.72	24.73	24.73	25.1	24.64	109,408
November 17, 2025	25.98	24.96	24.96	25.98	24.94	99,443
November 14, 2025	25.79	26.2	26.2	26.64	25.45	106,800
November 13, 2025	26.5	26.06	26.06	27	25.88	93,300
November 12, 2025	26.52	26.54	26.54	27.33	26.2	120,216
November 11, 2025	26.45	26.71	26.71	26.73	25.67	132,003
November 10, 2025	25.32	26.28	26.28	26.81	25.1	315,800
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

Intrepid Potash, Inc. (IPI) NYSE