5 DAY PERFORMANCE
-4.34%
1 MONTH PERFORMANCE
+19.96%
3 MONTH PERFORMANCE
+23.82%
6 MONTH PERFORMANCE
-5.32%
YEAR-TO-DATE PERFORMANCE
+20.74%
1 YEAR PERFORMANCE
+23.73%
Intrepid Potash, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $33.84 | $33.48 (-1.08%) | $34.33 | $33.16 | 38.84 K | |
| 01/28/2026 | $34.14 | $33.39 (-2.2%) | $34.91 | $33.11 | 102.21 K | $435.11 M |
| 01/27/2026 | $33.07 | $33.98 (2.75%) | $34.18 | $33.07 | 149.20 K | $442.79 M |
| 01/26/2026 | $35.47 | $33.23 (-6.32%) | $35.47 | $33.15 | 217.51 K | $433.02 M |
| 01/23/2026 | $33.91 | $35.00 (3.21%) | $35.78 | $33.91 | 305.34 K | $456.09 M |
| 01/22/2026 | $34.20 | $33.88 (-0.94%) | $34.70 | $33.36 | 215.71 K | $441.49 M |
| 01/21/2026 | $32.20 | $34.00 (5.59%) | $34.26 | $31.68 | 790.69 K | $443.05 M |
| 01/20/2026 | $32.82 | $31.95 (-2.65%) | $33.08 | $31.65 | 376.72 K | $416.34 M |
| 01/16/2026 | $33.74 | $33.26 (-1.42%) | $34.20 | $33.01 | 210.97 K | $433.41 M |
| 01/15/2026 | $34.08 | $34.44 (1.06%) | $35.19 | $33.52 | 167.10 K | $448.79 M |
| 01/14/2026 | $32.22 | $34.02 (5.59%) | $34.10 | $32.15 | 180.52 K | $443.31 M |
| 01/13/2026 | $31.71 | $31.73 (0.06%) | $32.45 | $31.51 | 173.00 K | $413.47 M |
| 01/12/2026 | $31.12 | $31.39 (0.87%) | $32.32 | $30.58 | 223.26 K | $409.04 M |
| 01/09/2026 | $29.81 | $30.16 (1.17%) | $30.70 | $29.73 | 174.20 K | $393.01 M |
| 01/08/2026 | $27.60 | $29.33 (6.27%) | $29.64 | $27.60 | 184.66 K | $382.20 M |
| 01/07/2026 | $28.49 | $27.60 (-3.12%) | $28.51 | $27.16 | 154.40 K | $359.66 M |
| 01/06/2026 | $27.83 | $28.51 (2.44%) | $28.64 | $27.40 | 108.23 K | $371.51 M |
| 01/05/2026 | $28.30 | $27.72 (-2.05%) | $28.76 | $27.60 | 122.30 K | $361.22 M |
| 01/02/2026 | $27.93 | $28.22 (1.04%) | $28.70 | $27.70 | 87.01 K | $367.73 M |
| 12/31/2025 | $27.76 | $27.73 (-0.11%) | $28.11 | $27.51 | 56.90 K | $361.35 M |
| 12/30/2025 | $28.00 | $27.79 (-0.75%) | $28.33 | $27.75 | 67.23 K | $362.13 M |
| 12/29/2025 | $28.42 | $27.91 (-1.79%) | $28.66 | $27.79 | 141.21 K | $363.70 M |
| 12/26/2025 | $28.52 | $28.46 (-0.21%) | $28.64 | $27.73 | 107.51 K | $370.86 M |
| 12/24/2025 | $28.72 | $28.30 (-1.46%) | $28.72 | $27.91 | 78.10 K | $368.78 M |
| 12/23/2025 | $27.53 | $28.49 (3.49%) | $29.40 | $27.53 | 231.40 K | $371.25 M |
| 12/22/2025 | $26.91 | $27.14 (0.85%) | $27.65 | $26.89 | 119.45 K | $353.66 M |
| 12/19/2025 | $26.57 | $26.92 (1.32%) | $27.06 | $26.56 | 147.10 K | $350.79 M |
| 12/18/2025 | $26.93 | $26.62 (-1.15%) | $27.19 | $26.48 | 86.40 K | $346.89 M |
| 12/17/2025 | $26.19 | $26.86 (2.56%) | $27.17 | $26.12 | 119.01 K | $350.01 M |
| 12/16/2025 | $26.64 | $26.25 (-1.46%) | $27.00 | $26.04 | 215.60 K | $342.06 M |
| 12/15/2025 | $27.27 | $26.60 (-2.46%) | $27.27 | $26.11 | 215.40 K | $346.62 M |
| 12/12/2025 | $28.02 | $27.12 (-3.21%) | $28.50 | $27.09 | 136.00 K | $353.40 M |
| 12/11/2025 | $25.81 | $27.53 (6.66%) | $28.05 | $25.81 | 253.31 K | $358.74 M |
| 12/10/2025 | $25.47 | $25.96 (1.92%) | $26.09 | $25.20 | 127.10 K | $338.28 M |
| 12/09/2025 | $25.97 | $25.29 (-2.62%) | $26.27 | $25.19 | 138.81 K | $329.55 M |
| 12/08/2025 | $25.30 | $26.18 (3.48%) | $26.51 | $25.04 | 201.01 K | $341.15 M |
| 12/05/2025 | $25.70 | $25.31 (-1.52%) | $26.30 | $25.12 | 89.70 K | $329.81 M |
| 12/04/2025 | $25.66 | $25.66 (0%) | $26.25 | $25.29 | 117.00 K | $334.38 M |
| 12/03/2025 | $25.78 | $25.80 (0.08%) | $25.89 | $25.49 | 80.00 K | $336.20 M |
| 12/02/2025 | $25.79 | $25.58 (-0.81%) | $25.79 | $25.10 | 115.91 K | $333.33 M |
| 12/01/2025 | $25.20 | $25.65 (1.79%) | $25.81 | $25.08 | 143.30 K | $334.25 M |
| 11/28/2025 | $24.89 | $25.30 (1.65%) | $25.51 | $24.71 | 48.73 K | $329.68 M |
| 11/26/2025 | $25.00 | $24.98 (-0.08%) | $25.14 | $24.70 | 72.41 K | $325.51 M |
| 11/25/2025 | $24.81 | $25.03 (0.89%) | $25.10 | $24.52 | 140.90 K | $326.17 M |
| 11/24/2025 | $24.81 | $24.70 (-0.44%) | $24.99 | $24.36 | 97.86 K | $321.87 M |
| 11/21/2025 | $24.56 | $24.92 (1.47%) | $25.34 | $24.45 | 133.50 K | $324.73 M |
| 11/20/2025 | $24.71 | $24.56 (-0.61%) | $24.99 | $24.36 | 139.50 K | $320.04 M |
| 11/19/2025 | $24.52 | $24.56 (0.16%) | $25.08 | $24.12 | 274.22 K | $320.04 M |
| 11/18/2025 | $24.72 | $24.73 (0.04%) | $25.10 | $24.64 | 109.41 K | $322.26 M |
| 11/17/2025 | $25.98 | $24.96 (-3.93%) | $25.98 | $24.94 | 99.44 K | $325.25 M |
| 11/14/2025 | $25.79 | $26.20 (1.59%) | $26.64 | $25.45 | 106.80 K | $341.41 M |
| 11/13/2025 | $26.50 | $26.06 (-1.66%) | $27.00 | $25.88 | 93.30 K | $339.59 M |
| 11/12/2025 | $26.52 | $26.54 (0.08%) | $27.33 | $26.20 | 120.22 K | $345.84 M |
| 11/11/2025 | $26.45 | $26.71 (0.98%) | $26.73 | $25.67 | 132.00 K | $348.06 M |
| 11/10/2025 | $25.32 | $26.28 (3.79%) | $26.81 | $25.10 | 315.80 K | $342.45 M |
| 11/07/2025 | $24.10 | $25.21 (4.61%) | $25.25 | $23.86 | 243.50 K | $328.51 M |
| 11/06/2025 | $24.25 | $23.94 (-1.28%) | $24.75 | $22.55 | 407.22 K | $311.96 M |
| 11/05/2025 | $26.14 | $26.18 (0.15%) | $26.30 | $25.70 | 127.78 K | $341.15 M |
| 11/04/2025 | $25.89 | $25.68 (-0.81%) | $26.23 | $24.81 | 252.88 K | $334.64 M |
| 11/03/2025 | $26.46 | $26.28 (-0.68%) | $26.71 | $25.78 | 97.30 K | $342.45 M |
| 10/31/2025 | $26.78 | $26.63 (-0.56%) | $26.84 | $26.42 | 90.30 K | $344.89 M |
| 10/30/2025 | $26.80 | $26.67 (-0.49%) | $26.99 | $26.29 | 128.80 K | $345.40 M |
| 10/29/2025 | $27.01 | $27.04 (0.11%) | $27.81 | $26.91 | 145.70 K | $350.20 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
