Intrepid Potash, Inc. (IPI)
NYSE: IPI · Real-Time Price · USD
27.73
-0.06 (-0.22%)
At close: Dec 31, 2025, 4:00 PM EST
27.40
-0.33 (-1.19%)
After-hours: Dec 31, 2025, 7:08 PM EST
Intrepid Potash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 27.76 | 28.11 | 27.51 | 27.73 | 27.73 | -0.22% | 54,454 |
| Dec 30, 2025 | 28.00 | 28.33 | 27.75 | 27.79 | 27.79 | -0.43% | 66,629 |
| Dec 29, 2025 | 28.42 | 28.66 | 27.79 | 27.91 | 27.91 | -1.93% | 130,946 |
| Dec 26, 2025 | 28.52 | 28.64 | 27.73 | 28.46 | 28.46 | 0.57% | 107,507 |
| Dec 24, 2025 | 28.72 | 28.72 | 27.91 | 28.30 | 28.30 | -0.67% | 77,932 |
| Dec 23, 2025 | 27.53 | 29.40 | 27.53 | 28.49 | 28.49 | 4.97% | 231,341 |
| Dec 22, 2025 | 26.91 | 27.65 | 26.89 | 27.14 | 27.14 | 0.82% | 117,947 |
| Dec 19, 2025 | 26.57 | 27.06 | 26.56 | 26.92 | 26.92 | 1.13% | 147,091 |
| Dec 18, 2025 | 26.93 | 27.19 | 26.48 | 26.62 | 26.62 | -0.89% | 86,375 |
| Dec 17, 2025 | 26.19 | 27.17 | 26.12 | 26.86 | 26.86 | 2.32% | 119,012 |
| Dec 16, 2025 | 26.64 | 27.00 | 26.04 | 26.25 | 26.25 | -1.32% | 215,559 |
| Dec 15, 2025 | 27.27 | 27.27 | 26.11 | 26.60 | 26.60 | -1.92% | 215,394 |
| Dec 12, 2025 | 28.02 | 28.50 | 27.09 | 27.12 | 27.12 | -1.49% | 136,004 |
| Dec 11, 2025 | 25.81 | 28.05 | 25.81 | 27.53 | 27.53 | 6.05% | 253,308 |
| Dec 10, 2025 | 25.47 | 26.09 | 25.20 | 25.96 | 25.96 | 2.65% | 127,095 |
| Dec 9, 2025 | 25.97 | 26.27 | 25.19 | 25.29 | 25.29 | -3.40% | 138,809 |
| Dec 8, 2025 | 25.30 | 26.51 | 25.04 | 26.18 | 26.18 | 3.44% | 201,008 |
| Dec 5, 2025 | 25.70 | 26.30 | 25.12 | 25.31 | 25.31 | -1.36% | 89,689 |
| Dec 4, 2025 | 25.66 | 26.25 | 25.29 | 25.66 | 25.66 | -0.54% | 117,002 |
| Dec 3, 2025 | 25.78 | 25.89 | 25.49 | 25.80 | 25.80 | 0.86% | 79,994 |
| Dec 2, 2025 | 25.79 | 25.79 | 25.10 | 25.58 | 25.58 | -0.27% | 115,912 |
| Dec 1, 2025 | 25.20 | 25.81 | 25.08 | 25.65 | 25.65 | 1.38% | 143,297 |
| Nov 28, 2025 | 24.89 | 25.51 | 24.71 | 25.30 | 25.30 | 1.28% | 48,731 |
| Nov 26, 2025 | 25.00 | 25.14 | 24.70 | 24.98 | 24.98 | -0.20% | 72,410 |
| Nov 25, 2025 | 24.81 | 25.10 | 24.52 | 25.03 | 25.03 | 1.34% | 140,861 |
| Nov 24, 2025 | 24.81 | 24.99 | 24.36 | 24.70 | 24.70 | -0.88% | 97,864 |
| Nov 21, 2025 | 24.56 | 25.34 | 24.45 | 24.92 | 24.92 | 1.47% | 133,504 |
| Nov 20, 2025 | 24.71 | 24.99 | 24.36 | 24.56 | 24.56 | - | 139,476 |
| Nov 19, 2025 | 24.52 | 25.08 | 24.12 | 24.56 | 24.56 | -0.69% | 274,220 |
| Nov 18, 2025 | 24.72 | 25.10 | 24.64 | 24.73 | 24.73 | -0.92% | 109,408 |
| Nov 17, 2025 | 25.98 | 25.98 | 24.94 | 24.96 | 24.96 | -4.73% | 99,443 |
| Nov 14, 2025 | 25.79 | 26.64 | 25.45 | 26.20 | 26.20 | 0.54% | 106,753 |
| Nov 13, 2025 | 26.50 | 27.00 | 25.88 | 26.06 | 26.06 | -1.81% | 93,289 |
| Nov 12, 2025 | 26.52 | 27.33 | 26.20 | 26.54 | 26.54 | -0.64% | 120,216 |
| Nov 11, 2025 | 26.45 | 26.73 | 25.67 | 26.71 | 26.71 | 1.64% | 132,003 |
| Nov 10, 2025 | 25.32 | 26.81 | 25.10 | 26.28 | 26.28 | 4.24% | 315,795 |
| Nov 7, 2025 | 24.10 | 25.25 | 23.86 | 25.21 | 25.21 | 5.30% | 243,501 |
| Nov 6, 2025 | 24.25 | 24.75 | 22.55 | 23.94 | 23.94 | -8.56% | 407,220 |
| Nov 5, 2025 | 26.14 | 26.30 | 25.70 | 26.18 | 26.18 | 1.95% | 127,783 |
| Nov 4, 2025 | 25.89 | 26.23 | 24.81 | 25.68 | 25.68 | -2.28% | 252,875 |
| Nov 3, 2025 | 26.46 | 26.71 | 25.78 | 26.28 | 26.28 | -1.31% | 97,257 |
| Oct 31, 2025 | 26.78 | 26.84 | 26.42 | 26.63 | 26.63 | -0.15% | 90,291 |
| Oct 30, 2025 | 26.80 | 26.99 | 26.29 | 26.67 | 26.67 | -1.37% | 128,782 |
| Oct 29, 2025 | 27.01 | 27.81 | 26.91 | 27.04 | 27.04 | -0.77% | 145,681 |
| Oct 28, 2025 | 27.46 | 27.90 | 27.12 | 27.25 | 27.25 | -0.76% | 123,331 |
| Oct 27, 2025 | 28.34 | 28.48 | 27.44 | 27.46 | 27.46 | -2.73% | 127,417 |
| Oct 24, 2025 | 28.31 | 28.67 | 27.84 | 28.23 | 28.23 | 0.57% | 127,921 |
| Oct 23, 2025 | 28.10 | 28.59 | 27.96 | 28.07 | 28.07 | 1.19% | 130,345 |
| Oct 22, 2025 | 27.34 | 27.88 | 27.06 | 27.74 | 27.74 | 1.69% | 163,956 |
| Oct 21, 2025 | 27.88 | 27.88 | 27.09 | 27.28 | 27.28 | -2.29% | 212,757 |