5 DAY PERFORMANCE
+6.19%
1 MONTH PERFORMANCE
+0.38%
3 MONTH PERFORMANCE
+28.28%
6 MONTH PERFORMANCE
+76.19%
YEAR-TO-DATE PERFORMANCE
+52.11%
1 YEAR PERFORMANCE
+10.45%
Intrepid Potash Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $38.49 | $38.21 (-0.73%) | $38.49 | $37.38 | 125.14 K | $494.95 M |
| 05/05/2026 | $39.04 | $40.09 (2.69%) | $40.48 | $38.36 | 175.12 K | $526.04 M |
| 05/04/2026 | $39.92 | $39.34 (-1.45%) | $40.26 | $38.79 | 182.55 K | $516.20 M |
| 05/01/2026 | $39.69 | $39.72 (0.08%) | $40.47 | $38.23 | 191.40 K | $521.19 M |
| 04/30/2026 | $37.84 | $39.57 (4.57%) | $40.47 | $37.81 | 285.84 K | $519.22 M |
| 04/29/2026 | $38.11 | $38.51 (1.05%) | $39.69 | $38.02 | 303.30 K | $505.31 M |
| 04/28/2026 | $38.79 | $37.53 (-3.25%) | $38.83 | $37.17 | 127.51 K | $492.45 M |
| 04/27/2026 | $37.46 | $37.93 (1.25%) | $37.94 | $36.81 | 161.01 K | $497.70 M |
| 04/24/2026 | $37.18 | $36.91 (-0.73%) | $37.18 | $36.23 | 122.66 K | $484.32 M |
| 04/23/2026 | $38.02 | $37.41 (-1.6%) | $38.02 | $36.61 | 182.60 K | $490.88 M |
| 04/22/2026 | $37.39 | $37.70 (0.83%) | $38.16 | $37.39 | 200.10 K | $494.68 M |
| 04/21/2026 | $36.00 | $36.98 (2.72%) | $37.14 | $35.40 | 280.01 K | $485.24 M |
| 04/20/2026 | $35.34 | $35.78 (1.25%) | $36.11 | $35.19 | 222.84 K | $469.49 M |
| 04/17/2026 | $37.13 | $35.19 (-5.22%) | $37.13 | $34.95 | 496.13 K | $461.75 M |
| 04/16/2026 | $37.72 | $39.28 (4.14%) | $39.50 | $36.83 | 306.30 K | $515.41 M |
| 04/15/2026 | $37.44 | $37.47 (0.08%) | $38.30 | $37.28 | 204.11 K | $491.66 M |
| 04/14/2026 | $37.54 | $37.48 (-0.16%) | $38.03 | $36.82 | 265.68 K | $491.80 M |
| 04/13/2026 | $38.03 | $37.96 (-0.18%) | $38.32 | $37.29 | 261.61 K | $498.09 M |
| 04/10/2026 | $37.32 | $37.35 (0.08%) | $37.90 | $37.00 | 238.73 K | $490.09 M |
| 04/09/2026 | $41.24 | $37.54 (-8.97%) | $43.27 | $37.35 | 379.88 K | $492.58 M |
| 04/08/2026 | $38.50 | $41.59 (8.03%) | $41.68 | $36.85 | 726.29 K | $545.73 M |
| 04/07/2026 | $42.84 | $41.35 (-3.48%) | $44.00 | $41.31 | 360.10 K | $542.58 M |
| 04/06/2026 | $43.92 | $42.02 (-4.33%) | $44.98 | $41.79 | 260.80 K | $551.37 M |
| 04/02/2026 | $43.43 | $43.80 (0.85%) | $45.49 | $43.23 | 402.61 K | $574.72 M |
| 04/01/2026 | $42.23 | $42.08 (-0.36%) | $43.21 | $40.76 | 283.57 K | $552.16 M |
| 03/31/2026 | $43.25 | $42.77 (-1.11%) | $45.00 | $41.59 | 418.52 K | $561.21 M |
| 03/30/2026 | $46.57 | $44.07 (-5.37%) | $47.78 | $43.51 | 547.92 K | $578.27 M |
| 03/27/2026 | $42.50 | $46.52 (9.46%) | $46.70 | $41.57 | 736.90 K | $610.42 M |
| 03/26/2026 | $43.94 | $42.62 (-3%) | $45.24 | $42.29 | 405.24 K | $559.24 M |
| 03/25/2026 | $41.41 | $44.45 (7.34%) | $44.70 | $41.05 | 620.90 K | $583.25 M |
| 03/24/2026 | $38.53 | $41.82 (8.54%) | $41.92 | $38.30 | 411.40 K | $548.74 M |
| 03/23/2026 | $37.40 | $38.67 (3.4%) | $39.63 | $37.07 | 394.76 K | $507.41 M |
| 03/20/2026 | $38.43 | $38.76 (0.86%) | $39.09 | $37.00 | 601.60 K | $508.59 M |
| 03/19/2026 | $40.00 | $38.41 (-3.98%) | $40.00 | $37.73 | 501.02 K | $504.00 M |
| 03/18/2026 | $42.95 | $40.05 (-6.75%) | $43.08 | $40.05 | 392.71 K | $525.52 M |
| 03/17/2026 | $42.15 | $41.94 (-0.5%) | $43.22 | $41.61 | 392.40 K | $550.32 M |
| 03/16/2026 | $43.38 | $41.61 (-4.08%) | $43.38 | $40.60 | 790.60 K | $545.99 M |
| 03/13/2026 | $48.55 | $45.26 (-6.78%) | $48.55 | $43.79 | 763.70 K | $593.88 M |
| 03/12/2026 | $48.96 | $48.84 (-0.25%) | $50.34 | $46.20 | 1.01 M | $640.86 M |
| 03/11/2026 | $42.00 | $44.15 (5.12%) | $44.37 | $40.90 | 515.66 K | $579.32 M |
| 03/10/2026 | $41.00 | $40.85 (-0.37%) | $41.64 | $39.00 | 485.02 K | $536.02 M |
| 03/09/2026 | $44.50 | $42.17 (-5.24%) | $45.17 | $42.10 | 795.12 K | $553.34 M |
| 03/06/2026 | $41.52 | $42.53 (2.43%) | $44.16 | $41.52 | 843.76 K | $558.06 M |
| 03/05/2026 | $36.30 | $39.87 (9.83%) | $42.86 | $36.30 | 635.50 K | $523.16 M |
| 03/04/2026 | $36.17 | $36.06 (-0.3%) | $37.37 | $35.57 | 226.16 K | $473.16 M |
| 03/03/2026 | $35.34 | $35.98 (1.81%) | $36.60 | $34.03 | 291.93 K | $472.11 M |
| 03/02/2026 | $37.55 | $36.09 (-3.89%) | $38.55 | $35.23 | 295.10 K | $473.56 M |
| 02/27/2026 | $34.89 | $36.97 (5.96%) | $37.43 | $34.84 | 348.94 K | $481.76 M |
| 02/26/2026 | $33.81 | $34.84 (3.05%) | $35.06 | $33.57 | 172.80 K | $454.00 M |
| 02/25/2026 | $34.01 | $34.00 (-0.03%) | $34.01 | $32.47 | 112.23 K | $443.05 M |
| 02/24/2026 | $33.04 | $33.54 (1.51%) | $33.76 | $32.78 | 136.10 K | $437.06 M |
| 02/23/2026 | $33.23 | $32.61 (-1.87%) | $33.66 | $32.22 | 123.65 K | $424.94 M |
| 02/20/2026 | $33.49 | $33.54 (0.15%) | $33.78 | $32.35 | 104.00 K | $437.06 M |
| 02/19/2026 | $33.44 | $33.54 (0.3%) | $34.83 | $33.02 | 184.60 K | $437.06 M |
| 02/18/2026 | $33.10 | $33.51 (1.24%) | $33.91 | $32.82 | 177.92 K | $436.67 M |
| 02/17/2026 | $33.11 | $33.07 (-0.12%) | $33.50 | $32.03 | 116.68 K | $430.94 M |
| 02/13/2026 | $31.91 | $33.10 (3.73%) | $33.44 | $31.56 | 186.52 K | $431.33 M |
| 02/12/2026 | $35.24 | $32.08 (-8.97%) | $35.24 | $31.96 | 232.80 K | $418.03 M |
| 02/11/2026 | $34.79 | $35.17 (1.09%) | $35.78 | $33.50 | 307.44 K | $458.30 M |
| 02/10/2026 | $34.32 | $34.11 (-0.61%) | $34.98 | $34.10 | 114.60 K | $444.49 M |
| 02/09/2026 | $32.80 | $34.38 (4.82%) | $34.67 | $32.80 | 132.12 K | $448.01 M |
| 02/06/2026 | $31.70 | $32.88 (3.72%) | $33.49 | $31.70 | 137.60 K | $428.46 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.
