IPI | INTREPID POTASH | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

INTREPID POTASH (IPI)

NYSE

$39.64-$0.04 (-0.10%)

Price as of Sep 11, 2026 7:48 PM EDT

$534.0M
Market Cap
35.84%
1-Year Change
Agricultural Inputs
Industry

1 Month
+7.59%

Low Price$36.41

High Price$41.54
3 Months
+15.48%

Low Price$32.78

High Price$41.54
1 Year
+35.84%

Low Price$23.94

High Price$48.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/25/2026	34.48	34.48	33.01	33.93	+1.37%	135,340
06/24/2026	33.15	33.77	32.65	33.47	+0.75%	260,981
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