5 DAY PERFORMANCE
-15.16%
1 MONTH PERFORMANCE
-9.94%
3 MONTH PERFORMANCE
-9.90%
6 MONTH PERFORMANCE
-3.80%
YEAR-TO-DATE PERFORMANCE
+2.92%
1 YEAR PERFORMANCE
+12.91%
Intrepid Potash, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.97 | $25.85 (-0.46%) | $26.03 | $25.12 | 161,415 | $333.29 M |
| 03/11/2025 | $25.68 | $25.89 (0.82%) | $26.12 | $24.67 | 155,804 | $334.19 M |
| 03/10/2025 | $26.18 | $25.72 (-1.76%) | $26.20 | $25.17 | 128,934 | $332.00 M |
| 03/07/2025 | $26.31 | $26.59 (1.06%) | $26.74 | $25.61 | 112,500 | $343.23 M |
| 03/06/2025 | $25.81 | $26.45 (2.48%) | $26.64 | $25.58 | 204,142 | $341.42 M |
| 03/05/2025 | $24.36 | $25.81 (5.95%) | $26.03 | $24.04 | 178,200 | $333.16 M |
| 03/04/2025 | $23.19 | $24.13 (4.05%) | $24.69 | $20.86 | 340,500 | $311.47 M |
| 03/03/2025 | $26.33 | $24.61 (-6.53%) | $26.38 | $24.40 | 224,838 | $317.67 M |
| 02/28/2025 | $25.89 | $26.09 (0.77%) | $26.23 | $25.56 | 94,932 | $336.77 M |
| 02/27/2025 | $25.79 | $26.11 (1.24%) | $27.03 | $25.41 | 130,300 | $337.03 M |
| 02/26/2025 | $25.32 | $25.70 (1.5%) | $25.77 | $24.99 | 114,703 | $331.74 M |
| 02/25/2025 | $25.26 | $25.43 (0.67%) | $25.97 | $25.15 | 136,400 | $328.25 M |
| 02/24/2025 | $25.52 | $24.99 (-2.08%) | $25.79 | $24.93 | 151,000 | $322.57 M |
| 02/21/2025 | $26.63 | $25.49 (-4.28%) | $26.63 | $25.46 | 132,331 | $329.02 M |
| 02/20/2025 | $26.20 | $26.37 (0.65%) | $26.72 | $25.92 | 114,200 | $340.38 M |
| 02/19/2025 | $26.28 | $26.19 (-0.34%) | $26.71 | $26.00 | 69,143 | $338.06 M |
| 02/18/2025 | $25.80 | $26.66 (3.33%) | $26.86 | $25.80 | 98,500 | $344.13 M |
| 02/14/2025 | $25.32 | $25.89 (2.25%) | $26.27 | $25.01 | 169,219 | $334.19 M |
| 02/13/2025 | $25.19 | $25.31 (0.48%) | $25.45 | $24.60 | 73,112 | $326.70 M |
| 02/12/2025 | $25.23 | $25.05 (-0.71%) | $25.35 | $24.61 | 108,200 | $323.35 M |
| 02/11/2025 | $25.39 | $25.46 (0.28%) | $25.72 | $25.14 | 63,100 | $328.64 M |
| 02/10/2025 | $25.40 | $25.55 (0.59%) | $25.93 | $24.92 | 94,636 | $329.80 M |
| 02/07/2025 | $25.56 | $25.21 (-1.37%) | $26.08 | $25.14 | 142,320 | $325.41 M |
| 02/06/2025 | $25.52 | $25.63 (0.43%) | $25.70 | $24.81 | 186,804 | $330.83 M |
| 02/05/2025 | $26.60 | $25.21 (-5.23%) | $26.73 | $25.02 | 135,613 | $325.41 M |
| 02/04/2025 | $26.29 | $26.80 (1.94%) | $27.09 | $26.10 | 135,201 | $345.93 M |
| 02/03/2025 | $27.25 | $26.56 (-2.53%) | $28.90 | $26.18 | 341,859 | $342.84 M |
| 01/31/2025 | $27.00 | $26.29 (-2.63%) | $27.01 | $25.97 | 61,857 | $339.35 M |
| 01/30/2025 | $26.91 | $27.11 (0.74%) | $27.54 | $26.77 | 84,013 | $349.94 M |
| 01/29/2025 | $26.34 | $27.06 (2.73%) | $27.12 | $25.96 | 108,400 | $349.29 M |
| 01/28/2025 | $26.70 | $26.22 (-1.8%) | $26.75 | $26.14 | 106,723 | $338.45 M |
| 01/27/2025 | $27.21 | $26.83 (-1.4%) | $27.91 | $26.60 | 93,125 | $346.32 M |
| 01/24/2025 | $27.81 | $27.13 (-2.45%) | $27.81 | $26.76 | 91,500 | $350.19 M |
| 01/23/2025 | $27.34 | $27.81 (1.72%) | $27.83 | $27.00 | 72,600 | $358.97 M |
| 01/22/2025 | $27.36 | $27.48 (0.44%) | $28.68 | $27.36 | 160,200 | $354.71 M |
| 01/21/2025 | $26.66 | $27.13 (1.76%) | $27.37 | $26.30 | 129,600 | $350.19 M |
| 01/17/2025 | $26.99 | $26.51 (-1.78%) | $27.20 | $26.23 | 83,142 | $342.19 M |
| 01/16/2025 | $27.62 | $26.74 (-3.19%) | $27.79 | $26.40 | 120,100 | $345.16 M |
| 01/15/2025 | $27.27 | $27.50 (0.84%) | $27.75 | $26.76 | 187,980 | $354.97 M |
| 01/14/2025 | $25.34 | $27.09 (6.91%) | $27.22 | $25.10 | 239,261 | $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 |
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.
