Intrepid Potash Inc. (IPI)
NYSE: IPI
· Real-Time Price · USD
27.68
-0.58 (-2.05%)
At close: Aug 19, 2025, 3:59 PM
27.61
-0.25%
After-hours: Aug 19, 2025, 06:15 PM EDT
IPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 33.52 | 34.03 | 33.21 | 33.38 | 33.38 | 0.63% | 110,021 |
| Aug 4, 2025 | 32.46 | 33.55 | 32.46 | 33.17 | 33.17 | 2.09% | 112,300 |
| Aug 1, 2025 | 33.21 | 33.21 | 31.50 | 32.49 | 32.49 | -2.37% | 197,472 |
| Jul 31, 2025 | 32.92 | 33.61 | 32.31 | 33.28 | 33.28 | -0.15% | 125,500 |
| Jul 30, 2025 | 35.22 | 35.64 | 33.17 | 33.33 | 33.33 | -5.74% | 178,400 |
| Jul 29, 2025 | 35.24 | 35.71 | 34.42 | 35.36 | 35.36 | 0.54% | 105,100 |
| Jul 28, 2025 | 35.44 | 35.97 | 34.88 | 35.17 | 35.17 | -2.01% | 68,701 |
| Jul 25, 2025 | 36.80 | 36.80 | 35.79 | 35.89 | 35.89 | -2.37% | 85,000 |
| Jul 24, 2025 | 35.96 | 36.80 | 35.28 | 36.76 | 36.76 | 0.68% | 120,449 |
| Jul 23, 2025 | 34.58 | 37.38 | 34.58 | 36.51 | 36.51 | 7.00% | 225,300 |