IPI
INTREPID POTASH (IPI)
NYSE
$33.23+$0.005 (+0.02%)
Price as of Jun 23, 2026 5:52 PM EDT
  • $461.8M
    Market Cap
  • -7.05%
    1-Year Change
  • Agricultural Inputs
    Industry
  • 1 Month
    -15.92%
    Low Price$33.22
    High Price$39.80
  • 3 Months
    -14.09%
    Low Price$33.22
    High Price$46.68
  • 1 Year
    -7.05%
    Low Price$23.94
    High Price$48.84
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
33.91
34.03
33.09
33.22
-3.37%
190,660
06/22/2026
34.34
34.74
33.61
34.38
-0.32%
276,905
06/18/2026
34.70
34.91
33.73
34.49
-1.57%
221,055
06/17/2026
34.30
35.68
34.30
35.04
+2.49%
186,735
06/16/2026
34.78
35.14
33.89
34.19
-4.66%
373,927
06/15/2026
35.40
36.18
34.97
35.86
-0.80%
192,758
06/12/2026
34.39
36.52
34.39
36.15
+5.21%
190,311
06/11/2026
34.38
34.99
33.97
34.36
+1.66%
145,990
06/10/2026
34.55
35.20
33.72
33.80
-2.31%
180,096
06/09/2026
34.53
34.71
33.33
34.60
-0.20%
307,229
06/08/2026
35.12
35.94
34.63
34.67
-0.83%
196,682
06/05/2026
37.07
37.07
34.83
34.96
-5.97%
238,088
06/04/2026
37.46
37.55
36.36
37.18
+2.11%
233,198
06/03/2026
38.01
38.54
36.22
36.41
-4.36%
358,237
06/02/2026
38.00
39.18
38.00
38.07
-0.31%
154,525
06/01/2026
40.05
40.50
38.14
38.19
-2.25%
334,884
05/29/2026
39.17
39.72
38.81
39.07
-0.91%
167,663
05/28/2026
39.08
39.76
38.70
39.43
+1.73%
136,394
05/27/2026
39.02
39.63
38.27
38.76
-2.61%
129,721
05/26/2026
39.03
40.18
39.02
39.80
+0.73%
153,474
05/22/2026
40.42
40.95
39.00
39.51
-2.06%
138,813
05/21/2026
40.47
41.52
39.51
40.34
+0.10%
128,831
05/20/2026
40.88
41.34
39.26
40.30
-2.44%
186,344
05/19/2026
41.12
41.70
39.83
41.31
+0.29%
175,386
05/18/2026
41.39
42.10
40.12
41.19
-1.58%
187,234
05/15/2026
42.44
43.75
41.67
41.85
-1.83%
223,776
05/14/2026
44.72
44.99
42.30
42.63
-6.10%
254,983
05/13/2026
47.14
48.00
44.28
45.40
-2.74%
319,622
05/12/2026
43.46
47.32
43.02
46.68
+6.70%
466,924
05/11/2026
37.03
43.80
37.03
43.75
+15.71%
394,467
05/08/2026
38.10
38.43
37.13
37.81
-2.07%
193,329
05/07/2026
39.54
39.80
36.66
38.61
+2.50%
371,869
05/06/2026
39.06
39.81
37.38
37.67
-6.08%
232,469
05/06/2026
$0.62 Earnings
05/05/2026
39.04
40.48
38.36
40.11
+1.96%
175,116
05/04/2026
39.92
40.26
38.79
39.34
-0.96%
182,549
05/01/2026
39.69
40.47
38.23
39.72
+0.38%
191,395
04/30/2026
37.84
40.47
37.81
39.57
+2.75%
285,840
04/29/2026
38.11
39.69
38.02
38.51
+2.61%
303,279
04/28/2026
38.79
38.83
37.17
37.53
-1.05%
127,505
04/27/2026
37.46
37.94
36.81
37.93
+2.76%
161,013
04/24/2026
37.18
37.18
36.23
36.91
-1.34%
122,664
04/23/2026
38.02
38.02
36.61
37.41
-0.77%
182,592
04/22/2026
37.39
38.16
37.39
37.70
+1.95%
200,074
04/21/2026
36.00
37.14
35.40
36.98
+3.35%
280,012
04/20/2026
35.34
36.11
35.19
35.78
+1.68%
222,839
04/17/2026
37.13
37.13
34.95
35.19
-10.41%
496,132
04/16/2026
37.72
39.50
36.83
39.28
+4.83%
306,276
04/15/2026
37.44
38.30
37.28
37.47
-0.03%
204,110
04/14/2026
37.54
38.03
36.82
37.48
-1.26%
265,681
04/13/2026
38.03
38.32
37.29
37.96
+1.63%
261,609
04/10/2026
37.32
37.90
37.00
37.35
-0.51%
238,734
04/09/2026
41.24
43.27
37.35
37.54
-9.74%
379,878
04/08/2026
38.50
41.68
36.85
41.59
+0.58%
726,287
04/07/2026
42.84
44.00
41.31
41.35
-1.59%
360,075
04/06/2026
43.92
44.98
41.79
42.02
-4.06%
260,760
04/02/2026
43.43
45.49
43.23
43.80
+4.09%
402,607
04/01/2026
42.23
43.21
40.76
42.08
-1.61%
283,571
03/31/2026
43.25
45.00
41.59
42.77
-2.95%
418,521
03/30/2026
46.57
47.78
43.51
44.07
-5.27%
547,917
03/27/2026
42.50
46.70
41.57
46.52
+9.15%
736,871
03/26/2026
43.94
45.24
42.29
42.62
-4.12%
405,243
03/25/2026
41.41
44.70
41.05
44.45
+6.29%
620,865
03/24/2026
38.53
41.92
38.30
41.82
+8.15%
411,361
03/23/2026
37.40
39.63
37.07
38.67
-0.23%
394,756
03/20/2026
38.43
39.09
37.00
38.76
+0.91%
601,620
03/19/2026
40.00
40.00
37.73
38.41
-4.09%
501,016
03/18/2026
42.95
43.08
40.05
40.05
-4.51%
392,705
03/17/2026
42.15
43.22
41.61
41.94
+0.79%
392,376
03/16/2026
43.38
43.38
40.60
41.61
-8.06%
790,596
03/13/2026
48.55
48.55
43.79
45.26
-7.33%
763,660
03/12/2026
48.96
50.34
46.20
48.84
+10.62%
1,009,877
03/11/2026
42.00
44.37
40.90
44.15
+8.08%
515,657
03/10/2026
41.00
41.64
39.00
40.85
-3.13%
485,015
03/09/2026
44.50
45.17
42.10
42.17
-0.85%
795,120
03/06/2026
41.52
44.16
41.52
42.53
+6.67%
843,759
03/05/2026
36.30
42.86
36.30
39.87
+10.57%
635,452
03/04/2026
36.17
37.37
35.57
36.06
+0.22%
226,156
03/04/2026
$0.49 Earnings
03/03/2026
35.34
36.60
34.03
35.98
-0.30%
291,928
03/02/2026
37.55
38.55
35.23
36.09
-2.38%
295,090
02/27/2026
34.89
37.43
34.84
36.97
+6.11%
348,939
02/26/2026
33.81
35.06
33.57
34.84
+2.47%
172,758
02/25/2026
34.01
34.01
32.47
34.00
+1.37%
112,230
02/24/2026
33.04
33.76
32.78
33.54
+2.85%
136,096
02/23/2026
33.23
33.66
32.22
32.61
-2.77%
123,647
02/20/2026
33.49
33.78
32.35
33.54
0.00%
103,991
02/19/2026
33.44
34.83
33.02
33.54
+0.09%
184,585
02/18/2026
33.10
33.91
32.82
33.51
+1.33%
177,917
02/17/2026
33.11
33.50
32.04
33.07
-0.09%
116,683
02/13/2026
31.91
33.44
31.56
33.10
+3.18%
186,515
02/12/2026
35.24
35.24
31.96
32.08
-8.79%
232,799
02/11/2026
34.79
35.78
33.50
35.17
+3.11%
307,442
02/10/2026
34.32
34.98
34.10
34.11
-0.79%
114,598
02/09/2026
32.80
34.67
32.80
34.38
+4.56%
132,123
02/06/2026
31.70
33.50
31.70
32.88
+3.76%
137,604
02/05/2026
34.08
34.53
31.57
31.69
-8.04%
142,120
02/04/2026
35.00
35.39
33.31
34.46
-0.98%
145,627
02/03/2026
33.02
34.80
32.51
34.80
+6.26%
104,644
02/02/2026
32.96
33.04
32.34
32.75
-0.27%
96,431