5 DAY PERFORMANCE
+19.15%
1 MONTH PERFORMANCE
+7.83%
3 MONTH PERFORMANCE
+15.06%
6 MONTH PERFORMANCE
+9.75%
YEAR-TO-DATE PERFORMANCE
+23.77%
1 YEAR PERFORMANCE
+34.84%
Intrepid Potash, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $25.34 | $27.09 (6.91%) | $27.22 | $25.10 | 239,081 | $349.68 M |
| 01/13/2025 | $22.67 | $25.20 (11.16%) | $25.29 | $22.61 | 330,273 | $325.28 M |
| 01/10/2025 | $22.71 | $22.77 (0.26%) | $22.85 | $22.22 | 72,300 | $293.92 M |
| 01/08/2025 | $22.76 | $23.12 (1.58%) | $23.21 | $22.50 | 127,200 | $298.43 M |
| 01/07/2025 | $22.42 | $23.08 (2.94%) | $23.19 | $22.41 | 71,322 | $297.92 M |
| 01/06/2025 | $22.83 | $22.56 (-1.18%) | $23.34 | $22.38 | 80,650 | $291.20 M |
| 01/03/2025 | $21.91 | $22.63 (3.29%) | $22.67 | $21.80 | 75,731 | $292.11 M |
| 01/02/2025 | $22.13 | $21.70 (-1.94%) | $22.40 | $21.45 | 54,200 | $280.10 M |
| 12/31/2024 | $21.34 | $21.92 (2.72%) | $22.14 | $21.25 | 94,108 | $282.94 M |
| 12/30/2024 | $21.64 | $21.19 (-2.08%) | $21.64 | $20.91 | 105,730 | $273.52 M |
| 12/27/2024 | $22.00 | $21.79 (-0.95%) | $22.30 | $21.39 | 89,500 | $281.27 M |
| 12/26/2024 | $22.36 | $22.10 (-1.16%) | $22.61 | $21.96 | 75,000 | $285.27 M |
| 12/24/2024 | $22.39 | $22.50 (0.49%) | $22.50 | $21.78 | 43,200 | $290.43 M |
| 12/23/2024 | $22.44 | $22.32 (-0.53%) | $22.74 | $22.01 | 81,000 | $288.11 M |
| 12/20/2024 | $21.51 | $22.44 (4.32%) | $22.53 | $21.51 | 287,416 | $289.66 M |
| 12/19/2024 | $23.32 | $21.91 (-6.05%) | $23.51 | $21.91 | 110,500 | $282.81 M |
| 12/18/2024 | $23.94 | $22.94 (-4.18%) | $24.71 | $22.86 | 100,341 | $296.11 M |
| 12/17/2024 | $24.26 | $23.82 (-1.81%) | $24.44 | $23.49 | 104,612 | $307.47 M |
| 12/16/2024 | $25.16 | $24.32 (-3.34%) | $25.48 | $24.30 | 112,700 | $313.92 M |
| 12/13/2024 | $25.00 | $25.16 (0.64%) | $25.24 | $24.84 | 93,100 | $324.77 M |
| 12/12/2024 | $25.25 | $25.04 (-0.83%) | $25.65 | $24.99 | 144,500 | $323.22 M |
| 12/11/2024 | $25.65 | $25.11 (-2.11%) | $25.94 | $24.99 | 384,917 | $324.12 M |
| 12/10/2024 | $25.49 | $25.60 (0.43%) | $25.89 | $24.72 | 79,000 | $330.44 M |
| 12/09/2024 | $26.00 | $25.41 (-2.27%) | $26.73 | $25.34 | 87,200 | $327.99 M |
| 12/06/2024 | $25.85 | $25.76 (-0.35%) | $25.85 | $25.13 | 87,100 | $332.51 M |
| 12/05/2024 | $27.02 | $25.90 (-4.15%) | $27.25 | $25.88 | 64,615 | $334.32 M |
| 12/04/2024 | $27.84 | $27.08 (-2.73%) | $28.08 | $26.56 | 87,200 | $349.55 M |
| 12/03/2024 | $27.69 | $27.73 (0.14%) | $27.91 | $26.70 | 123,818 | $357.94 M |
| 12/02/2024 | $27.13 | $27.39 (0.96%) | $27.46 | $26.60 | 126,800 | $353.55 M |
| 11/29/2024 | $27.18 | $27.11 (-0.26%) | $27.31 | $26.92 | 40,500 | $349.94 M |
| 11/27/2024 | $27.56 | $27.08 (-1.74%) | $28.45 | $27.04 | 62,200 | $349.55 M |
| 11/26/2024 | $28.25 | $27.56 (-2.44%) | $29.00 | $27.34 | 86,700 | $355.74 M |
| 11/25/2024 | $28.05 | $28.29 (0.86%) | $28.62 | $27.50 | 139,371 | $365.17 M |
| 11/22/2024 | $27.00 | $27.80 (2.96%) | $28.28 | $26.78 | 201,610 | $358.84 M |
| 11/21/2024 | $26.63 | $26.80 (0.64%) | $27.24 | $25.10 | 276,300 | $345.93 M |
| 11/20/2024 | $26.97 | $26.46 (-1.89%) | $27.07 | $26.00 | 82,200 | $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 |