Intrepid Potash Inc. (IPI)
NYSE: IPI
· Real-Time Price · USD
29.25
-0.16 (-0.54%)
At close: Sep 04, 2025, 3:59 PM
29.30
0.17%
After-hours: Sep 04, 2025, 05:50 PM EDT
IPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 30.09 | 30.46 | 29.22 | 29.41 | 29.41 | -3.29% | 217,875 |
| Sep 2, 2025 | 30.43 | 30.69 | 29.84 | 30.41 | 30.41 | -0.07% | 171,219 |
| Aug 29, 2025 | 31.56 | 31.59 | 30.09 | 30.43 | 30.43 | -3.95% | 146,600 |
| Aug 28, 2025 | 30.73 | 31.79 | 30.19 | 31.68 | 31.68 | 3.66% | 175,209 |
| Aug 27, 2025 | 29.77 | 30.86 | 29.23 | 30.56 | 30.56 | 1.93% | 174,761 |
| Aug 26, 2025 | 29.62 | 30.20 | 29.26 | 29.98 | 29.98 | 2.04% | 196,343 |
| Aug 25, 2025 | 28.15 | 30.22 | 28.06 | 29.38 | 29.38 | 4.37% | 446,537 |
| Aug 22, 2025 | 28.10 | 28.65 | 28.01 | 28.15 | 28.15 | 0.00% | 112,329 |
| Aug 21, 2025 | 27.51 | 28.49 | 27.34 | 28.15 | 28.15 | 2.07% | 129,100 |
| Aug 20, 2025 | 27.35 | 28.05 | 27.23 | 27.58 | 27.58 | -0.11% | 96,008 |
| Aug 19, 2025 | 28.39 | 28.40 | 27.53 | 27.61 | 27.61 | -2.30% | 99,145 |
| Aug 18, 2025 | 28.47 | 28.76 | 27.97 | 28.26 | 28.26 | 0.28% | 99,852 |
| Aug 15, 2025 | 28.08 | 28.49 | 27.85 | 28.18 | 28.18 | 0.54% | 145,807 |
| Aug 14, 2025 | 28.55 | 28.94 | 27.90 | 28.03 | 28.03 | -3.38% | 99,800 |
| Aug 13, 2025 | 29.12 | 29.75 | 28.75 | 29.01 | 29.01 | 0.31% | 116,629 |
| Aug 12, 2025 | 29.04 | 29.51 | 28.41 | 28.92 | 28.92 | 0.70% | 151,211 |
| Aug 11, 2025 | 28.63 | 29.37 | 27.77 | 28.72 | 28.72 | 0.31% | 185,621 |
| Aug 8, 2025 | 29.00 | 30.00 | 27.99 | 28.63 | 28.63 | -2.62% | 343,427 |
| Aug 7, 2025 | 31.51 | 33.38 | 28.79 | 29.40 | 29.40 | -5.25% | 283,100 |
| Aug 6, 2025 | 33.33 | 33.33 | 30.83 | 31.03 | 31.03 | -7.04% | 179,400 |