5 DAY PERFORMANCE
+14.89%
1 MONTH PERFORMANCE
+16.58%
3 MONTH PERFORMANCE
+3.38%
6 MONTH PERFORMANCE
-21.19%
YEAR-TO-DATE PERFORMANCE
+34.08%
1 YEAR PERFORMANCE
+14.09%
Intrepid Potash, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $27.46 | $27.25 (-0.76%) | $27.90 | $27.12 | 123.33 K | $352.91 M |
| 10/27/2025 | $28.34 | $27.46 (-3.11%) | $28.48 | $27.44 | 127.42 K | $355.63 M |
| 10/24/2025 | $28.31 | $28.23 (-0.28%) | $28.67 | $27.84 | 127.92 K | $365.61 M |
| 10/23/2025 | $28.10 | $28.07 (-0.11%) | $28.59 | $27.96 | 130.35 K | $363.53 M |
| 10/22/2025 | $27.34 | $27.74 (1.46%) | $27.88 | $27.06 | 164.00 K | $359.26 M |
| 10/21/2025 | $27.88 | $27.28 (-2.15%) | $27.88 | $27.09 | 212.80 K | $353.30 M |
| 10/20/2025 | $27.69 | $27.92 (0.83%) | $28.12 | $27.43 | 147.30 K | $361.59 M |
| 10/17/2025 | $26.92 | $27.38 (1.71%) | $28.27 | $25.55 | 295.50 K | $354.60 M |
| 10/16/2025 | $28.65 | $27.60 (-3.66%) | $28.65 | $27.23 | 260.55 K | $357.45 M |
| 10/15/2025 | $28.25 | $28.14 (-0.39%) | $28.74 | $27.38 | 170.80 K | $364.44 M |
| 10/14/2025 | $28.27 | $27.96 (-1.1%) | $28.65 | $27.83 | 146.44 K | $362.11 M |
| 10/13/2025 | $28.02 | $28.68 (2.36%) | $29.01 | $27.60 | 229.12 K | $371.43 M |
| 10/10/2025 | $28.45 | $27.60 (-2.99%) | $28.45 | $27.48 | 236.80 K | $357.45 M |
| 10/09/2025 | $29.35 | $28.77 (-1.98%) | $30.19 | $28.66 | 115.93 K | $372.60 M |
| 10/08/2025 | $30.46 | $29.53 (-3.05%) | $30.54 | $29.40 | 141.20 K | $382.44 M |
| 10/07/2025 | $30.48 | $30.36 (-0.39%) | $31.66 | $30.21 | 187.00 K | $393.19 M |
| 10/06/2025 | $29.64 | $30.48 (2.83%) | $31.03 | $29.39 | 200.62 K | $394.75 M |
| 10/03/2025 | $29.00 | $29.39 (1.34%) | $29.61 | $28.51 | 325.96 K | $380.63 M |
| 10/02/2025 | $29.33 | $28.98 (-1.19%) | $30.25 | $28.85 | 197.20 K | $375.32 M |
| 10/01/2025 | $30.23 | $29.26 (-3.21%) | $30.96 | $29.10 | 212.62 K | $378.95 M |
| 09/30/2025 | $30.00 | $30.58 (1.93%) | $30.77 | $29.71 | 151.51 K | $396.04 M |
| 09/29/2025 | $31.46 | $29.99 (-4.67%) | $31.68 | $29.64 | 158.10 K | $388.40 M |
| 09/26/2025 | $29.70 | $31.29 (5.35%) | $31.39 | $29.35 | 183.05 K | $405.24 M |
| 09/25/2025 | $30.99 | $29.66 (-4.29%) | $32.37 | $29.27 | 350.97 K | $384.13 M |
| 09/24/2025 | $28.90 | $31.14 (7.75%) | $31.41 | $28.75 | 321.32 K | $403.29 M |
| 09/23/2025 | $28.83 | $28.73 (-0.35%) | $29.37 | $28.60 | 153.62 K | $372.08 M |
| 09/22/2025 | $28.07 | $28.62 (1.96%) | $28.88 | $27.96 | 104.20 K | $370.66 M |
| 09/19/2025 | $28.60 | $28.25 (-1.22%) | $28.82 | $28.16 | 214.60 K | $365.87 M |
| 09/18/2025 | $28.46 | $28.64 (0.63%) | $28.76 | $27.90 | 118.20 K | $370.92 M |
| 09/17/2025 | $28.79 | $28.66 (-0.45%) | $29.21 | $28.47 | 155.40 K | $371.18 M |
| 09/16/2025 | $29.35 | $28.70 (-2.21%) | $29.38 | $28.45 | 123.73 K | $371.69 M |
| 09/15/2025 | $29.10 | $29.31 (0.72%) | $29.87 | $28.55 | 150.90 K | $379.59 M |
| 09/12/2025 | $29.15 | $29.21 (0.21%) | $29.35 | $28.91 | 138.84 K | $378.30 M |
| 09/11/2025 | $29.54 | $29.17 (-1.25%) | $30.02 | $29.07 | 158.23 K | $377.78 M |
| 09/10/2025 | $28.56 | $29.46 (3.15%) | $29.47 | $28.53 | 106.96 K | $381.54 M |
| 09/09/2025 | $29.28 | $28.55 (-2.49%) | $29.33 | $28.33 | 184.93 K | $369.75 M |
| 09/08/2025 | $28.94 | $29.29 (1.21%) | $29.99 | $28.94 | 173.70 K | $379.33 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.
