Intrepid Potash Inc. (IPI)
28.88
-1.03 (-3.44%)
At close: Apr 03, 2025, 3:59 PM
28.02
-2.98%
Pre-market: Apr 04, 2025, 04:22 AM EDT
Intrepid Potash Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 28.42 | 29.57 | 28.10 | 28.88 | -1.03 | -3.44% | 188,642 |
| Apr 2, 2025 | 29.17 | 29.98 | 28.76 | 29.91 | 0.38 | 1.29% | 149,516 |
| Apr 1, 2025 | 29.29 | 30.06 | 28.43 | 29.53 | 0.14 | 0.48% | 152,542 |
| Mar 31, 2025 | 29.01 | 29.61 | 28.04 | 29.39 | -0.01 | -0.03% | 247,200 |
| Mar 28, 2025 | 30.00 | 30.32 | 29.02 | 29.40 | -0.59 | -1.97% | 201,563 |
| Mar 27, 2025 | 30.06 | 30.71 | 29.33 | 29.99 | -0.25 | -0.83% | 138,220 |
| Mar 26, 2025 | 30.01 | 30.78 | 29.62 | 30.24 | 0.18 | 0.60% | 211,936 |
| Mar 25, 2025 | 30.53 | 31.29 | 29.40 | 30.06 | -0.26 | -0.86% | 405,125 |
| Mar 24, 2025 | 29.20 | 30.88 | 28.65 | 30.32 | 1.33 | 4.59% | 333,424 |
| Mar 21, 2025 | 28.56 | 29.07 | 28.50 | 28.99 | -0.01 | -0.03% | 174,435 |
| Mar 20, 2025 | 28.77 | 29.27 | 28.23 | 29.00 | -0.18 | -0.62% | 113,834 |
| Mar 19, 2025 | 28.82 | 29.43 | 28.45 | 29.18 | 0.26 | 0.90% | 149,000 |
| Mar 18, 2025 | 29.25 | 29.33 | 28.43 | 28.92 | -0.26 | -0.89% | 140,600 |
| Mar 17, 2025 | 27.04 | 29.46 | 26.50 | 29.18 | 2.61 | 9.82% | 466,600 |
| Mar 14, 2025 | 26.15 | 26.78 | 25.81 | 26.57 | 0.45 | 1.72% | 258,929 |
| Mar 13, 2025 | 25.65 | 26.37 | 25.21 | 26.12 | 0.27 | 1.04% | 145,526 |
| Mar 12, 2025 | 25.97 | 26.03 | 25.12 | 25.85 | -0.04 | -0.15% | 161,635 |
| Mar 11, 2025 | 25.68 | 26.12 | 24.67 | 25.89 | 0.17 | 0.66% | 155,804 |
| Mar 10, 2025 | 26.18 | 26.20 | 25.17 | 25.72 | -0.87 | -3.27% | 128,934 |
| Mar 7, 2025 | 26.31 | 26.74 | 25.61 | 26.59 | 0.14 | 0.53% | 112,500 |
| Mar 6, 2025 | 25.81 | 26.64 | 25.58 | 26.45 | 0.64 | 2.48% | 204,142 |
| Mar 5, 2025 | 24.36 | 26.03 | 24.04 | 25.81 | 1.68 | 6.96% | 178,200 |
| Mar 4, 2025 | 23.19 | 24.69 | 20.86 | 24.13 | -0.48 | -1.95% | 340,500 |
| Mar 3, 2025 | 26.33 | 26.38 | 24.40 | 24.61 | -1.48 | -5.67% | 224,838 |
| 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 |