IPI | INTREPID POTASH | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

INTREPID POTASH (IPI)

NYSE

$33.15-$0.19 (-0.57%)

Price as of Nov 13, 2026 12:52 PM EST

$445.6M
Market Cap
27.94%
1-Year Change
Agricultural Inputs
Industry

1 Month
+2.58%

Low Price$30.75

High Price$33.40
3 Months
-8.51%

Low Price$30.75

High Price$41.54
1 Year
+27.94%

Low Price$24.56

High Price$48.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	32.87	33.92	32.56	33.34	+1.12%	117,444
11/11/2026	33.70	33.92	32.68	32.97	-1.29%	136,845
11/10/2026	32.81	33.46	32.08	33.40	+0.42%	145,410
11/09/2026	33.32	33.83	32.95	33.26	+1.09%	157,081
11/06/2026	31.21	32.99	31.21	32.90	+4.88%	246,605
11/05/2026	31.97	32.50	30.56	31.37	+0.29%	315,252
11/04/2026	28.57	31.30	27.99	31.28	+1.72%	367,125
11/03/2026	30.95	31.23	30.64	30.75	-0.77%	190,930
11/03/2026	$0.14 Earnings
11/02/2026	31.36	31.73	30.82	30.99	-1.87%	139,589
10/30/2026	31.18	31.66	30.72	31.58	+1.74%	155,530
10/29/2026	31.44	31.98	30.79	31.04	-1.80%	169,344
10/28/2026	31.74	31.83	31.10	31.61	-0.32%	114,169
10/27/2026	31.43	32.12	31.38	31.71	+1.08%	128,905
10/26/2026	31.59	32.25	31.10	31.37	+0.45%	153,559
10/23/2026	30.71	31.39	30.36	31.23	+1.49%	166,908
10/22/2026	30.92	31.72	30.65	30.77	-1.38%	296,335
10/21/2026	31.62	31.91	30.46	31.20	-2.13%	203,648
10/20/2026	31.89	32.74	31.45	31.88	-1.06%	301,965
10/19/2026	32.51	32.76	31.87	32.22	-0.43%	191,501
10/16/2026	32.35	32.72	32.06	32.36	+0.28%	162,646
10/15/2026	31.48	32.65	31.20	32.27	+1.61%	263,521
10/14/2026	33.03	33.03	31.72	31.76	-3.90%	266,637
10/13/2026	32.61	33.38	32.53	33.05	+1.69%	169,491
10/12/2026	32.76	32.76	32.11	32.50	-0.03%	195,678
10/09/2026	33.07	33.42	32.30	32.51	-1.63%	167,157
10/08/2026	33.35	33.77	32.95	33.05	-0.06%	139,442
10/07/2026	33.36	33.73	32.60	33.07	-1.37%	128,907
10/06/2026	33.30	34.10	33.00	33.53	+0.45%	106,872
10/05/2026	32.83	33.50	32.40	33.38	+1.89%	171,659
10/02/2026	32.60	33.50	32.57	32.76	+0.49%	150,245
10/01/2026	31.83	32.65	31.52	32.60	+1.62%	213,999
09/30/2026	32.45	32.95	32.03	32.08	-0.83%	252,898
09/29/2026	31.95	32.80	31.45	32.35	+0.03%	312,468
09/28/2026	34.34	34.34	32.34	32.34	-4.99%	186,215
09/25/2026	35.59	35.59	33.95	34.04	-5.02%	185,595
09/24/2026	36.99	36.99	35.51	35.84	-2.40%	163,789
09/23/2026	37.10	37.54	36.68	36.72	-1.32%	89,303
09/22/2026	37.00	37.65	36.11	37.21	+0.79%	161,597
09/21/2026	37.15	37.85	35.63	36.92	-1.52%	393,007
09/18/2026	39.54	39.54	37.47	37.49	-5.02%	277,825
09/17/2026	38.56	39.80	38.28	39.47	+3.41%	188,894
09/16/2026	38.62	38.86	37.81	38.17	-1.22%	123,154
09/15/2026	38.30	38.94	38.05	38.64	+0.57%	122,278
09/14/2026	40.17	40.42	38.00	38.42	-3.18%	157,423
09/11/2026	40.11	40.80	39.05	39.68	-1.49%	161,667
09/10/2026	41.26	42.09	40.06	40.28	-2.38%	173,390
09/09/2026	42.06	42.36	40.77	41.26	-0.67%	173,231
09/08/2026	40.79	42.12	40.51	41.54	+2.54%	287,367
09/04/2026	40.02	41.05	39.03	40.51	-0.98%	179,152
09/03/2026	42.05	42.74	40.11	40.91	-0.82%	221,910
09/02/2026	40.01	41.99	39.91	41.25	+1.35%	305,294
09/01/2026	38.97	41.55	38.26	40.70	+5.25%	388,862
08/31/2026	38.14	39.46	37.80	38.67	+2.85%	209,862
08/28/2026	37.92	38.64	37.26	37.60	-0.21%	148,691
08/27/2026	37.21	38.01	36.51	37.68	+0.80%	160,678
08/26/2026	37.53	38.43	37.31	37.38	-1.14%	150,027
08/25/2026	37.49	38.20	36.68	37.81	-0.21%	161,085
08/24/2026	38.98	39.80	37.54	37.89	-2.80%	309,943
08/21/2026	38.80	39.57	38.48	38.98	+1.83%	321,692
08/20/2026	37.11	38.90	36.71	38.28	+3.49%	341,938
08/19/2026	36.99	38.26	36.74	36.99	+1.59%	290,216
08/18/2026	37.00	37.02	35.73	36.41	-0.52%	124,523
08/17/2026	36.61	37.48	36.22	36.60	-0.05%	125,414
08/14/2026	36.37	36.72	36.14	36.62	+1.78%	173,758
08/13/2026	36.15	36.78	35.65	35.98	-1.26%	124,542
08/12/2026	36.95	37.23	36.33	36.44	-1.19%	239,976
08/11/2026	37.45	38.39	36.57	36.88	-2.30%	158,029
08/10/2026	34.95	37.76	34.80	37.75	+8.32%	272,079
08/07/2026	34.71	35.22	33.88	34.85	-0.20%	221,402
08/06/2026	33.37	34.94	32.73	34.92	+3.47%	183,832
08/05/2026	35.89	35.99	32.81	33.75	-0.62%	263,402
08/04/2026	33.15	34.34	32.60	33.96	+2.01%	232,708
08/04/2026	$0.56 Earnings
08/03/2026	33.80	33.91	32.52	33.29	-1.97%	198,359
07/31/2026	35.32	35.33	33.74	33.96	-3.85%	140,620
07/30/2026	35.18	35.54	34.67	35.32	-0.39%	119,111
07/29/2026	35.85	36.13	34.81	35.46	+0.51%	191,115
07/28/2026	34.56	35.94	34.39	35.28	+2.89%	231,290
07/27/2026	33.86	34.44	33.50	34.29	+0.20%	186,380
07/24/2026	34.45	34.48	33.47	34.22	-0.67%	142,819
07/23/2026	35.44	35.65	33.93	34.45	-1.06%	153,373
07/22/2026	34.90	35.80	34.62	34.82	+1.40%	131,300
07/21/2026	34.15	34.59	33.81	34.34	+1.12%	141,545
07/20/2026	33.75	34.46	33.60	33.96	-0.70%	101,814
07/17/2026	34.28	34.92	34.10	34.20	-0.03%	127,210
07/16/2026	34.83	35.39	34.04	34.21	-1.89%	114,715
07/15/2026	35.42	35.99	34.22	34.87	-2.35%	154,358
07/14/2026	36.21	36.27	35.39	35.71	+0.22%	180,663
07/13/2026	35.00	36.10	34.37	35.63	+2.39%	272,877
07/10/2026	34.21	35.20	34.11	34.80	+1.72%	144,902
07/09/2026	34.76	34.85	33.90	34.21	-1.70%	104,857
07/08/2026	35.60	36.68	34.47	34.80	-0.77%	216,338
07/07/2026	33.86	35.14	33.80	35.07	+2.63%	202,218
07/06/2026	33.40	34.48	33.40	34.17	+1.76%	118,243
07/02/2026	33.75	34.50	33.25	33.58	+0.21%	128,391
07/01/2026	32.74	33.54	32.60	33.51	+2.23%	428,755
06/30/2026	33.90	34.13	32.36	32.78	-1.92%	508,958
06/29/2026	34.79	34.79	32.53	33.42	-3.38%	426,234
06/26/2026	33.65	34.67	33.06	34.59	+1.95%	393,955