Intrepid Potash Inc. (IPI)
24.58
-1.51 (-5.79%)
At close: Mar 03, 2025, 3:59 PM
24.27
-1.26%
After-hours: Mar 03, 2025, 05:25 PM EST
IPI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 26.33 | 26.38 | 24.40 | 24.61 | -1.48 | -5.67% | 220,798 |
| Feb 28, 2025 | 25.89 | 26.23 | 25.56 | 26.09 | -0.02 | -0.08% | 94,932 |
| Feb 27, 2025 | 25.79 | 27.03 | 25.41 | 26.11 | 0.41 | 1.60% | 130,300 |
| Feb 26, 2025 | 25.32 | 25.77 | 24.99 | 25.70 | 0.27 | 1.06% | 114,703 |
| Feb 25, 2025 | 25.26 | 25.97 | 25.15 | 25.43 | 0.44 | 1.76% | 136,400 |
| Feb 24, 2025 | 25.52 | 25.79 | 24.93 | 24.99 | -0.50 | -1.96% | 151,000 |
| Feb 21, 2025 | 26.63 | 26.63 | 25.46 | 25.49 | -0.88 | -3.34% | 132,331 |
| Feb 20, 2025 | 26.20 | 26.72 | 25.92 | 26.37 | 0.18 | 0.69% | 114,200 |
| Feb 19, 2025 | 26.28 | 26.71 | 26.00 | 26.19 | -0.47 | -1.76% | 69,143 |
| Feb 18, 2025 | 25.80 | 26.86 | 25.80 | 26.66 | 0.77 | 2.97% | 98,500 |
| Feb 14, 2025 | 25.32 | 26.27 | 25.01 | 25.89 | 0.58 | 2.29% | 169,219 |
| Feb 13, 2025 | 25.19 | 25.45 | 24.60 | 25.31 | 0.26 | 1.04% | 73,112 |
| Feb 12, 2025 | 25.23 | 25.35 | 24.61 | 25.05 | -0.41 | -1.61% | 108,200 |
| Feb 11, 2025 | 25.39 | 25.72 | 25.14 | 25.46 | -0.09 | -0.35% | 63,100 |
| Feb 10, 2025 | 25.40 | 25.93 | 24.92 | 25.55 | 0.34 | 1.35% | 94,636 |
| Feb 7, 2025 | 25.56 | 26.08 | 25.14 | 25.21 | -0.42 | -1.64% | 142,320 |
| Feb 6, 2025 | 25.52 | 25.70 | 24.81 | 25.63 | 0.42 | 1.67% | 186,804 |
| Feb 5, 2025 | 26.60 | 26.73 | 25.02 | 25.21 | -1.59 | -5.93% | 135,613 |
| Feb 4, 2025 | 26.29 | 27.09 | 26.10 | 26.80 | 0.24 | 0.90% | 135,201 |
| Feb 3, 2025 | 27.25 | 28.90 | 26.18 | 26.56 | 0.27 | 1.03% | 341,859 |
| Jan 31, 2025 | 27.00 | 27.01 | 25.97 | 26.29 | -0.82 | -3.02% | 61,857 |
| Jan 30, 2025 | 26.91 | 27.54 | 26.77 | 27.11 | 0.05 | 0.18% | 84,013 |
| Jan 29, 2025 | 26.34 | 27.12 | 25.96 | 27.06 | 0.84 | 3.20% | 108,400 |
| Jan 28, 2025 | 26.70 | 26.75 | 26.14 | 26.22 | -0.61 | -2.27% | 106,723 |
| Jan 27, 2025 | 27.21 | 27.91 | 26.60 | 26.83 | -0.30 | -1.11% | 93,125 |
| Jan 24, 2025 | 27.81 | 27.81 | 26.76 | 27.13 | -0.68 | -2.45% | 91,500 |
| Jan 23, 2025 | 27.34 | 27.83 | 27.00 | 27.81 | 0.33 | 1.20% | 72,600 |
| Jan 22, 2025 | 27.36 | 28.68 | 27.36 | 27.48 | 0.35 | 1.29% | 160,200 |
| Jan 21, 2025 | 26.66 | 27.37 | 26.30 | 27.13 | 0.62 | 2.34% | 129,600 |
| Jan 17, 2025 | 26.99 | 27.20 | 26.23 | 26.51 | -0.23 | -0.86% | 83,142 |
| Jan 16, 2025 | 27.62 | 27.79 | 26.40 | 26.74 | -0.76 | -2.76% | 120,100 |
| Jan 15, 2025 | 27.27 | 27.75 | 26.76 | 27.50 | 0.41 | 1.51% | 187,980 |
| Jan 14, 2025 | 25.34 | 27.22 | 25.10 | 27.09 | 1.89 | 7.50% | 239,261 |
| Jan 13, 2025 | 22.67 | 25.29 | 22.61 | 25.20 | 2.43 | 10.67% | 330,273 |
| Jan 10, 2025 | 22.71 | 22.85 | 22.22 | 22.77 | -0.35 | -1.51% | 72,300 |
| Jan 8, 2025 | 22.76 | 23.21 | 22.50 | 23.12 | 0.04 | 0.17% | 127,200 |
| Jan 7, 2025 | 22.42 | 23.19 | 22.41 | 23.08 | 0.52 | 2.30% | 71,322 |
| Jan 6, 2025 | 22.83 | 23.34 | 22.38 | 22.56 | -0.07 | -0.31% | 80,650 |
| Jan 3, 2025 | 21.91 | 22.67 | 21.80 | 22.63 | 0.93 | 4.29% | 75,731 |
| Jan 2, 2025 | 22.13 | 22.40 | 21.45 | 21.70 | -0.22 | -1.00% | 54,200 |
| Dec 31, 2024 | 21.34 | 22.14 | 21.25 | 21.92 | 0.73 | 3.45% | 94,108 |
| Dec 30, 2024 | 21.64 | 21.64 | 20.91 | 21.19 | -0.60 | -2.75% | 105,730 |
| Dec 27, 2024 | 22.00 | 22.30 | 21.39 | 21.79 | -0.31 | -1.40% | 89,500 |
| Dec 26, 2024 | 22.36 | 22.61 | 21.96 | 22.10 | -0.40 | -1.78% | 75,000 |
| Dec 24, 2024 | 22.39 | 22.50 | 21.78 | 22.50 | 0.18 | 0.81% | 43,200 |
| Dec 23, 2024 | 22.44 | 22.74 | 22.01 | 22.32 | -0.12 | -0.53% | 81,000 |
| Dec 20, 2024 | 21.51 | 22.53 | 21.51 | 22.44 | 0.53 | 2.42% | 287,416 |
| Dec 19, 2024 | 23.32 | 23.51 | 21.91 | 21.91 | -1.03 | -4.49% | 110,500 |
| Dec 18, 2024 | 23.94 | 24.71 | 22.86 | 22.94 | -0.88 | -3.69% | 100,341 |
| Dec 17, 2024 | 24.26 | 24.44 | 23.49 | 23.82 | -0.50 | -2.06% | 104,612 |