Intrepid Potash, Inc.IPINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $33.02 | $34.47 | $32.51 | $34.30 | 54,071 |
| 2/2/2026 | $32.96 | $33.04 | $32.34 | $32.75 | 96,431 |
| 1/30/2026 | $33.20 | $33.74 | $32.10 | $32.84 | 134,600 |
| 1/29/2026 | $33.84 | $34.33 | $33.16 | $33.65 | 92,180 |
| 1/28/2026 | $34.14 | $34.91 | $33.11 | $33.39 | 102,206 |
| 1/27/2026 | $33.07 | $34.18 | $33.07 | $33.98 | 149,200 |
| 1/26/2026 | $35.47 | $35.47 | $33.15 | $33.23 | 217,508 |
| 1/23/2026 | $33.91 | $35.78 | $33.91 | $35.00 | 305,343 |
| 1/22/2026 | $34.20 | $34.70 | $33.36 | $33.88 | 215,714 |
| 1/21/2026 | $32.20 | $34.26 | $31.68 | $34.00 | 790,692 |
| 1/20/2026 | $32.82 | $33.08 | $31.65 | $31.95 | 376,721 |
| 1/16/2026 | $33.74 | $34.20 | $33.01 | $33.26 | 210,970 |
| 1/15/2026 | $34.08 | $35.19 | $33.52 | $34.44 | 167,100 |
| 1/14/2026 | $32.22 | $34.10 | $32.15 | $34.02 | 180,516 |
| 1/13/2026 | $31.71 | $32.45 | $31.51 | $31.73 | 173,002 |
| 1/12/2026 | $31.12 | $32.32 | $30.58 | $31.39 | 223,257 |
| 1/9/2026 | $29.81 | $30.70 | $29.73 | $30.16 | 174,200 |
| 1/8/2026 | $27.60 | $29.64 | $27.60 | $29.33 | 184,655 |
| 1/7/2026 | $28.49 | $28.51 | $27.16 | $27.60 | 154,400 |
| 1/6/2026 | $27.83 | $28.64 | $27.40 | $28.51 | 108,225 |
| 1/5/2026 | $28.30 | $28.76 | $27.60 | $27.72 | 122,300 |
| 1/2/2026 | $27.93 | $28.70 | $27.70 | $28.22 | 87,005 |
| 12/31/2025 | $27.76 | $28.11 | $27.51 | $27.73 | 56,900 |
| 12/30/2025 | $28.00 | $28.33 | $27.75 | $27.79 | 67,229 |
| 12/29/2025 | $28.42 | $28.66 | $27.79 | $27.91 | 141,205 |
| 12/26/2025 | $28.52 | $28.64 | $27.73 | $28.46 | 107,507 |
| 12/24/2025 | $28.72 | $28.72 | $27.91 | $28.30 | 78,100 |
| 12/23/2025 | $27.53 | $29.40 | $27.53 | $28.49 | 231,400 |
| 12/22/2025 | $26.91 | $27.65 | $26.89 | $27.14 | 119,448 |
| 12/19/2025 | $26.57 | $27.06 | $26.56 | $26.92 | 147,100 |
| 12/18/2025 | $26.93 | $27.19 | $26.48 | $26.62 | 86,400 |
| 12/17/2025 | $26.19 | $27.17 | $26.12 | $26.86 | 119,012 |
| 12/16/2025 | $26.64 | $27.00 | $26.04 | $26.25 | 215,600 |
| 12/15/2025 | $27.27 | $27.27 | $26.11 | $26.60 | 215,400 |
| 12/12/2025 | $28.02 | $28.50 | $27.09 | $27.12 | 136,004 |
| 12/11/2025 | $25.81 | $28.05 | $25.81 | $27.53 | 253,308 |
| 12/10/2025 | $25.47 | $26.09 | $25.20 | $25.96 | 127,100 |
| 12/9/2025 | $25.97 | $26.27 | $25.19 | $25.29 | 138,809 |
| 12/8/2025 | $25.30 | $26.51 | $25.04 | $26.18 | 201,008 |
| 12/5/2025 | $25.70 | $26.30 | $25.12 | $25.31 | 89,700 |
| 12/4/2025 | $25.66 | $26.25 | $25.29 | $25.66 | 117,002 |
| 12/3/2025 | $25.78 | $25.89 | $25.49 | $25.80 | 80,000 |
| 12/2/2025 | $25.79 | $25.79 | $25.10 | $25.58 | 115,912 |
| 12/1/2025 | $25.20 | $25.81 | $25.08 | $25.65 | 143,300 |
| 11/28/2025 | $24.89 | $25.51 | $24.71 | $25.30 | 48,731 |
| 11/26/2025 | $25.00 | $25.14 | $24.70 | $24.98 | 72,410 |
| 11/25/2025 | $24.81 | $25.10 | $24.52 | $25.03 | 140,900 |
| 11/24/2025 | $24.81 | $24.99 | $24.36 | $24.70 | 97,864 |
| 11/21/2025 | $24.56 | $25.34 | $24.45 | $24.92 | 133,504 |
| 11/20/2025 | $24.71 | $24.99 | $24.36 | $24.56 | 139,500 |
| 11/19/2025 | $24.52 | $25.08 | $24.12 | $24.56 | 274,220 |
| 11/18/2025 | $24.72 | $25.10 | $24.64 | $24.73 | 109,408 |
| 11/17/2025 | $25.98 | $25.98 | $24.94 | $24.96 | 99,443 |
| 11/14/2025 | $25.79 | $26.64 | $25.45 | $26.20 | 106,800 |
| 11/13/2025 | $26.50 | $27.00 | $25.88 | $26.06 | 93,300 |
| 11/12/2025 | $26.52 | $27.33 | $26.20 | $26.54 | 120,216 |
| 11/11/2025 | $26.45 | $26.73 | $25.67 | $26.71 | 132,003 |
| 11/10/2025 | $25.32 | $26.81 | $25.10 | $26.28 | 315,800 |
| 11/7/2025 | $24.10 | $25.25 | $23.86 | $25.21 | 243,501 |
| 11/6/2025 | $24.25 | $24.75 | $22.55 | $23.94 | 407,220 |
| 11/5/2025 | $26.14 | $26.30 | $25.70 | $26.18 | 127,783 |