-
5 DAY PERFORMANCE
-0.70% -
1 MONTH PERFORMANCE
+9.81% -
3 MONTH PERFORMANCE
+15.79% -
6 MONTH PERFORMANCE
+1.85% -
YEAR-TO-DATE PERFORMANCE
+12.93% -
1 YEAR PERFORMANCE
+39.79%
Intrepid Potash, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $26.63 | $26.98 (1.33%) | $27.22 | $25.10 | 218,616 | |
| 11/20/2024 | $26.97 | $26.46 (-1.89%) | $27.07 | $26.00 | 82,192 | $341.55 M |
| 11/19/2024 | $26.49 | $27.06 (2.15%) | $27.26 | $26.23 | 60,422 | $349.29 M |
| 11/18/2024 | $26.95 | $26.84 (-0.41%) | $28.11 | $26.68 | 156,700 | $346.45 M |
| 11/15/2024 | $27.26 | $27.17 (-0.33%) | $27.57 | $26.62 | 50,122 | $350.71 M |
| 11/14/2024 | $27.50 | $27.00 (-1.82%) | $27.67 | $26.46 | 69,900 | $348.52 M |
| 11/13/2024 | $27.64 | $27.40 (-0.87%) | $28.31 | $27.33 | 79,834 | $353.68 M |
| 11/12/2024 | $27.76 | $27.40 (-1.3%) | $28.15 | $26.32 | 94,921 | $353.68 M |
| 11/11/2024 | $27.69 | $27.74 (0.18%) | $27.84 | $26.80 | 105,700 | $358.07 M |
| 11/08/2024 | $27.54 | $27.68 (0.51%) | $28.65 | $27.43 | 100,153 | $356.27 M |
| 11/07/2024 | $25.83 | $27.88 (7.94%) | $28.45 | $25.76 | 107,300 | $358.84 M |
| 11/06/2024 | $29.52 | $26.86 (-9.01%) | $29.75 | $25.95 | 296,765 | $345.72 M |
| 11/05/2024 | $26.69 | $28.79 (7.87%) | $29.22 | $26.11 | 283,672 | $370.56 M |
| 11/04/2024 | $26.36 | $26.72 (1.37%) | $26.75 | $25.54 | 156,392 | $343.91 M |
| 11/01/2024 | $25.38 | $25.37 (-0.04%) | $25.50 | $24.95 | 43,922 | $326.54 M |
| 10/31/2024 | $25.19 | $25.09 (-0.4%) | $25.43 | $24.85 | 51,619 | $323.31 M |
| 10/30/2024 | $26.21 | $25.02 (-4.54%) | $26.70 | $25.00 | 56,703 | $322.41 M |
| 10/29/2024 | $25.91 | $26.22 (1.2%) | $26.41 | $25.64 | 41,700 | $337.87 M |
| 10/28/2024 | $24.51 | $26.03 (6.2%) | $26.19 | $24.00 | 81,255 | $335.42 M |
| 10/25/2024 | $24.57 | $24.73 (0.65%) | $24.91 | $24.49 | 37,525 | $318.67 M |
| 10/24/2024 | $24.78 | $24.49 (-1.17%) | $24.78 | $24.41 | 33,700 | $315.58 M |
| 10/23/2024 | $24.60 | $24.69 (0.37%) | $24.86 | $24.45 | 30,200 | $318.16 M |
| 10/22/2024 | $24.42 | $24.68 (1.06%) | $24.74 | $24.16 | 24,300 | $318.03 M |
| 10/21/2024 | $24.37 | $24.57 (0.82%) | $24.64 | $24.16 | 38,900 | $316.61 M |
| 10/18/2024 | $24.59 | $24.47 (-0.49%) | $24.72 | $24.00 | 50,200 | $315.32 M |
| 10/17/2024 | $24.38 | $24.46 (0.33%) | $24.50 | $23.95 | 37,825 | $315.19 M |
| 10/16/2024 | $23.86 | $24.40 (2.26%) | $24.44 | $23.86 | 47,100 | $314.42 M |
| 10/15/2024 | $23.63 | $23.58 (-0.21%) | $23.99 | $23.35 | 45,505 | $303.85 M |
| 10/14/2024 | $24.12 | $23.88 (-1%) | $24.34 | $23.81 | 48,644 | $307.72 M |
| 10/11/2024 | $23.62 | $23.93 (1.31%) | $23.97 | $23.62 | 29,605 | $308.36 M |
| 10/10/2024 | $23.43 | $23.70 (1.15%) | $23.76 | $23.40 | 20,400 | $305.40 M |
| 10/09/2024 | $23.69 | $23.56 (-0.55%) | $24.02 | $23.50 | 44,520 | $303.59 M |
| 10/08/2024 | $23.27 | $23.85 (2.49%) | $24.30 | $23.25 | 46,600 | $307.33 M |
| 10/07/2024 | $23.10 | $23.28 (0.78%) | $23.70 | $22.73 | 56,900 | $299.99 M |
| 10/04/2024 | $23.63 | $23.52 (-0.47%) | $24.00 | $23.43 | 27,645 | $303.08 M |
| 10/03/2024 | $23.58 | $23.38 (-0.85%) | $23.65 | $23.26 | 25,713 | $301.27 M |
| 10/02/2024 | $23.72 | $23.76 (0.17%) | $24.50 | $23.59 | 28,100 | $306.17 M |
| 10/01/2024 | $23.99 | $23.89 (-0.42%) | $24.26 | $23.72 | 25,400 | $307.85 M |
| 09/30/2024 | $23.80 | $24.00 (0.84%) | $24.37 | $23.60 | 35,543 | $309.26 M |
| 09/27/2024 | $24.49 | $23.93 (-2.29%) | $24.51 | $23.76 | 47,425 | $308.36 M |
| 09/26/2024 | $23.65 | $24.36 (3%) | $24.96 | $23.65 | 80,423 | $313.90 M |
| 09/25/2024 | $23.91 | $23.49 (-1.76%) | $23.96 | $23.49 | 58,400 | $302.69 M |
| 09/24/2024 | $23.95 | $23.87 (-0.33%) | $24.20 | $23.79 | 41,706 | $307.59 M |
| 09/23/2024 | $24.35 | $23.66 (-2.83%) | $24.36 | $23.46 | 44,343 | $304.88 M |
| 09/20/2024 | $24.25 | $24.28 (0.12%) | $24.45 | $23.75 | 131,000 | $312.87 M |
| 09/19/2024 | $25.09 | $24.50 (-2.35%) | $25.09 | $24.48 | 67,800 | $315.71 M |
| 09/18/2024 | $25.02 | $24.45 (-2.28%) | $25.46 | $24.44 | 76,335 | $315.06 M |
| 09/17/2024 | $24.53 | $25.28 (3.06%) | $25.55 | $24.53 | 71,000 | $325.76 M |
| 09/16/2024 | $23.86 | $24.23 (1.55%) | $24.31 | $23.80 | 38,800 | $312.23 M |
| 09/13/2024 | $23.84 | $23.93 (0.38%) | $24.24 | $23.73 | 28,139 | $308.36 M |
| 09/12/2024 | $23.20 | $23.45 (1.08%) | $23.54 | $22.97 | 36,430 | $302.18 M |
| 09/11/2024 | $22.88 | $22.85 (-0.13%) | $22.99 | $21.75 | 50,546 | $294.45 M |
| 09/10/2024 | $23.25 | $22.89 (-1.55%) | $23.25 | $22.65 | 37,542 | $294.96 M |
| 09/09/2024 | $23.23 | $23.22 (-0.04%) | $23.53 | $22.99 | 58,274 | $299.21 M |
| 09/06/2024 | $23.18 | $23.23 (0.22%) | $23.57 | $23.07 | 55,700 | $299.34 M |
| 09/05/2024 | $23.92 | $23.28 (-2.68%) | $24.17 | $23.14 | 56,017 | $299.99 M |
| 09/04/2024 | $23.43 | $23.64 (0.9%) | $24.40 | $23.43 | 38,900 | $304.63 M |
| 09/03/2024 | $24.29 | $23.55 (-3.05%) | $24.29 | $23.08 | 89,700 | $303.47 M |
| 08/30/2024 | $24.54 | $24.68 (0.57%) | $24.91 | $24.23 | 27,600 | $318.03 M |
| 08/29/2024 | $24.52 | $24.47 (-0.2%) | $24.83 | $24.28 | 47,900 | $315.32 M |
| 08/28/2024 | $24.43 | $24.32 (-0.45%) | $25.29 | $24.25 | 88,400 | $313.39 M |
| 08/27/2024 | $23.72 | $24.44 (3.04%) | $24.53 | $23.53 | 78,100 | $314.93 M |
| 08/26/2024 | $23.43 | $23.79 (1.54%) | $24.16 | $23.08 | 93,989 | $306.56 M |
| 08/23/2024 | $22.63 | $23.04 (1.81%) | $23.55 | $22.41 | 43,200 | $296.89 M |
| 08/22/2024 | $23.40 | $22.38 (-4.36%) | $23.44 | $22.30 | 56,200 | $288.39 M |
| 08/21/2024 | $22.34 | $23.30 (4.3%) | $23.45 | $22.30 | 44,763 | $300.24 M |