NYSE - Nasdaq Real Time Price USD

Intrepid Potash, Inc. (IPI)

19.79 +0.01 (+0.05%)
As of 10:39 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 19.72 19.90 19.66 19.79 19.79 7,043
Apr 22, 2024 19.85 20.04 19.47 19.78 19.78 110,600
Apr 19, 2024 19.41 19.82 19.39 19.66 19.66 100,000
Apr 18, 2024 19.34 19.90 19.01 19.52 19.52 77,600
Apr 17, 2024 19.20 19.49 19.16 19.27 19.27 91,600
Apr 16, 2024 19.01 19.40 18.83 19.04 19.04 82,800
Apr 15, 2024 20.47 20.47 18.91 19.20 19.20 156,900
Apr 12, 2024 20.75 20.85 20.40 20.41 20.41 164,500
Apr 11, 2024 21.31 21.32 20.72 20.93 20.93 91,700
Apr 10, 2024 20.47 21.26 20.47 21.22 21.22 110,900
Apr 9, 2024 20.88 21.09 20.75 20.87 20.87 86,700
Apr 8, 2024 21.67 21.81 20.79 20.79 20.79 118,400
Apr 5, 2024 21.06 21.53 20.74 21.47 21.47 86,600
Apr 4, 2024 21.42 21.92 21.02 21.16 21.16 144,700
Apr 3, 2024 20.84 21.12 20.77 21.11 21.11 109,900
Apr 2, 2024 20.78 21.03 20.54 20.96 20.96 94,100
Apr 1, 2024 21.00 21.07 20.70 20.88 20.88 119,000
Mar 28, 2024 20.58 21.20 20.53 20.86 20.86 89,900
Mar 27, 2024 19.00 20.49 18.86 20.40 20.40 153,300
Mar 26, 2024 18.87 19.11 18.59 18.93 18.93 84,800
Mar 25, 2024 18.71 18.95 18.63 18.76 18.76 74,000
Mar 22, 2024 19.41 19.41 18.55 18.58 18.58 108,200
Mar 21, 2024 19.79 19.88 19.37 19.49 19.49 105,500
Mar 20, 2024 19.04 19.94 18.92 19.71 19.71 115,600
Mar 19, 2024 19.57 19.66 19.20 19.22 19.22 70,100
Mar 18, 2024 19.39 19.94 19.12 19.54 19.54 86,200
Mar 15, 2024 18.46 19.60 18.35 19.37 19.37 208,900
Mar 14, 2024 19.14 19.14 18.32 18.51 18.51 113,800
Mar 13, 2024 19.84 20.41 19.16 19.24 19.24 162,600
Mar 12, 2024 20.19 20.34 19.85 19.98 19.98 174,000
Mar 11, 2024 20.04 20.46 20.01 20.25 20.25 158,100
Mar 8, 2024 22.01 22.29 19.72 20.21 20.21 362,800
Mar 7, 2024 21.15 23.26 21.15 22.65 22.65 200,200
Mar 6, 2024 21.35 21.55 21.18 21.40 21.40 103,600
Mar 5, 2024 20.81 21.27 20.74 21.14 21.14 127,300
Mar 4, 2024 21.00 21.27 20.92 21.09 21.09 92,100
Mar 1, 2024 21.26 21.33 20.99 21.07 21.07 73,100
Feb 29, 2024 21.35 21.46 20.87 21.08 21.08 95,300
Feb 28, 2024 20.77 21.33 20.75 21.07 21.07 109,400
Feb 27, 2024 20.95 21.38 20.84 21.06 21.06 71,900
Feb 26, 2024 20.30 20.70 20.27 20.68 20.68 68,600
Feb 23, 2024 20.39 20.65 20.12 20.56 20.56 90,900
Feb 22, 2024 20.36 20.90 20.05 20.47 20.47 101,500
Feb 21, 2024 20.11 20.58 19.90 20.36 20.36 107,000
Feb 20, 2024 19.89 20.32 19.87 20.16 20.16 109,900
Feb 16, 2024 19.78 20.45 19.50 20.26 20.26 98,400
Feb 15, 2024 19.51 20.35 19.51 19.99 19.99 129,000
Feb 14, 2024 19.42 19.48 18.90 19.37 19.37 112,400
Feb 13, 2024 18.67 19.13 18.55 19.05 19.05 267,600
Feb 12, 2024 18.59 19.67 18.59 19.36 19.36 117,100
Feb 9, 2024 17.79 18.80 17.79 18.62 18.62 189,500
Feb 8, 2024 17.75 18.04 17.65 17.82 17.82 123,400
Feb 7, 2024 17.95 17.96 17.52 17.85 17.85 147,100
Feb 6, 2024 17.77 18.33 17.77 17.90 17.90 125,200
Feb 5, 2024 18.15 18.24 17.56 17.94 17.94 136,400
Feb 2, 2024 18.30 18.48 18.06 18.34 18.34 117,900
Feb 1, 2024 18.76 18.94 18.24 18.71 18.71 96,200
Jan 31, 2024 19.38 19.46 18.36 18.40 18.40 172,500
Jan 30, 2024 19.90 20.03 19.55 19.55 19.55 52,800
Jan 29, 2024 19.89 20.20 19.59 20.15 20.15 89,000
Jan 26, 2024 20.14 20.41 19.84 19.92 19.92 52,700
Jan 25, 2024 20.23 20.32 19.61 19.96 19.96 78,700
Jan 24, 2024 20.18 20.18 19.40 19.83 19.83 89,500
Jan 23, 2024 20.08 20.36 19.57 19.59 19.59 97,300
Jan 22, 2024 19.53 20.10 19.41 19.70 19.70 79,400
Jan 19, 2024 19.23 19.46 18.81 19.43 19.43 117,800
Jan 18, 2024 19.29 19.37 18.91 19.16 19.16 108,400
Jan 17, 2024 19.11 19.38 18.89 19.14 19.14 122,600
Jan 16, 2024 19.97 20.22 19.35 19.38 19.38 106,900
Jan 12, 2024 20.64 20.77 19.90 20.12 20.12 86,000
Jan 11, 2024 20.27 20.49 19.91 20.26 20.26 74,900
Jan 10, 2024 20.29 20.67 20.00 20.39 20.39 87,400
Jan 9, 2024 20.89 20.90 20.19 20.38 20.38 107,900
Jan 8, 2024 21.13 21.28 20.66 21.13 21.13 83,300
Jan 5, 2024 21.50 21.83 21.14 21.38 21.38 161,000
Jan 4, 2024 22.67 22.67 21.62 21.63 21.63 98,800
Jan 3, 2024 23.61 23.61 22.58 22.65 22.65 119,300
Jan 2, 2024 23.64 24.65 23.51 23.88 23.88 102,600
Dec 29, 2023 24.54 24.78 23.51 23.89 23.89 146,600
Dec 28, 2023 24.75 25.10 24.40 24.49 24.49 87,800
Dec 27, 2023 25.34 25.50 24.69 24.91 24.91 97,400
Dec 26, 2023 24.97 25.36 24.84 25.20 25.20 106,700
Dec 22, 2023 25.45 25.69 24.29 24.77 24.77 125,500
Dec 21, 2023 25.11 25.62 24.33 25.01 25.01 126,300
Dec 20, 2023 25.33 26.24 24.53 24.61 24.61 231,900
Dec 19, 2023 23.40 25.44 22.99 25.33 25.33 243,600
Dec 18, 2023 23.70 23.70 22.86 22.99 22.99 167,200
Dec 15, 2023 23.30 23.75 22.56 23.33 23.33 336,200
Dec 14, 2023 20.29 23.40 20.29 23.17 23.17 635,900
Dec 13, 2023 18.30 19.37 18.28 19.26 19.26 164,900
Dec 12, 2023 18.99 18.99 18.32 18.46 18.46 132,400
Dec 11, 2023 19.34 19.55 18.95 19.09 19.09 114,400
Dec 8, 2023 19.37 19.86 19.23 19.45 19.45 69,000
Dec 7, 2023 19.38 19.74 19.12 19.50 19.50 94,200
Dec 6, 2023 19.48 19.79 19.10 19.19 19.19 127,000
Dec 5, 2023 20.01 20.01 19.20 19.22 19.22 101,500
Dec 4, 2023 20.73 20.98 19.85 20.04 20.04 104,500
Dec 1, 2023 20.41 21.58 20.23 20.85 20.85 202,100
Nov 30, 2023 19.98 20.79 19.83 20.54 20.54 499,200
Nov 29, 2023 19.71 20.00 19.59 19.90 19.90 142,900
Nov 28, 2023 19.15 19.46 18.93 19.31 19.31 132,500
Nov 27, 2023 19.49 19.49 19.07 19.22 19.22 76,500
Nov 24, 2023 19.23 19.65 19.23 19.60 19.60 35,300
Nov 22, 2023 19.19 19.34 18.91 19.27 19.27 85,800
Nov 21, 2023 19.38 19.64 19.17 19.30 19.30 73,300
Nov 20, 2023 19.47 19.61 19.19 19.49 19.49 80,700
Nov 17, 2023 19.96 19.96 19.18 19.55 19.55 71,800
Nov 16, 2023 20.12 20.39 19.52 19.60 19.60 80,500
Nov 15, 2023 20.00 20.49 19.78 20.37 20.37 144,500
Nov 14, 2023 18.55 19.96 18.55 19.96 19.96 141,900
Nov 13, 2023 17.93 18.44 17.90 18.29 18.29 172,000
Nov 10, 2023 18.39 18.70 17.85 18.28 18.28 180,300
Nov 9, 2023 19.76 20.00 18.51 18.54 18.54 161,500
Nov 8, 2023 20.10 20.40 19.58 19.76 19.76 126,400
Nov 7, 2023 20.40 20.50 19.99 20.00 20.00 145,400
Nov 6, 2023 21.09 21.39 20.28 20.59 20.59 93,600
Nov 3, 2023 21.41 21.79 20.96 21.00 21.00 73,900
Nov 2, 2023 19.89 20.74 19.88 20.71 20.71 155,800
Nov 1, 2023 19.80 20.05 19.42 19.96 19.96 117,900
Oct 31, 2023 20.63 20.63 19.84 19.89 19.89 75,400
Oct 30, 2023 21.00 21.35 20.41 20.54 20.54 55,800
Oct 27, 2023 20.62 20.69 20.25 20.50 20.50 64,700
Oct 26, 2023 20.53 21.00 20.53 20.73 20.73 61,200
Oct 25, 2023 20.50 20.70 20.28 20.47 20.47 83,200
Oct 24, 2023 20.37 20.87 20.28 20.58 20.58 79,600
Oct 23, 2023 20.49 20.85 20.05 20.12 20.12 100,700
Oct 20, 2023 21.15 21.38 20.86 20.95 20.95 122,900
Oct 19, 2023 21.52 21.75 21.03 21.15 21.15 72,800
Oct 18, 2023 21.11 21.94 21.11 21.66 21.66 109,200
Oct 17, 2023 21.40 22.14 21.32 21.46 21.46 175,300
Oct 16, 2023 22.30 22.30 21.36 21.51 21.51 154,700
Oct 13, 2023 21.88 22.28 21.68 21.98 21.98 83,400
Oct 12, 2023 22.57 22.57 21.60 21.91 21.91 90,100
Oct 11, 2023 22.98 23.23 22.28 22.43 22.43 56,300
Oct 10, 2023 22.58 23.32 22.58 22.99 22.99 83,300
Oct 9, 2023 22.04 22.74 22.00 22.57 22.57 86,100
Oct 6, 2023 22.75 22.90 22.22 22.28 22.28 57,000
Oct 5, 2023 22.39 23.05 22.27 22.85 22.85 98,600
Oct 4, 2023 22.51 22.74 22.18 22.50 22.50 66,300
Oct 3, 2023 23.28 23.37 22.25 22.58 22.58 164,500
Oct 2, 2023 24.78 25.03 23.36 23.74 23.74 113,500
Sep 29, 2023 24.89 25.54 24.89 25.16 25.16 76,400
Sep 28, 2023 24.64 24.90 24.20 24.76 24.76 57,500
Sep 27, 2023 24.73 25.09 24.40 24.54 24.54 48,400
Sep 26, 2023 24.60 25.16 24.45 24.60 24.60 75,400
Sep 25, 2023 24.10 24.84 24.10 24.77 24.77 52,200
Sep 22, 2023 24.46 24.90 24.17 24.23 24.23 58,900
Sep 21, 2023 24.69 24.82 24.25 24.62 24.62 69,400
Sep 20, 2023 25.02 25.81 24.86 24.88 24.88 98,200
Sep 19, 2023 24.43 25.04 24.43 24.93 24.93 61,200
Sep 18, 2023 24.98 24.98 24.22 24.50 24.50 69,200
Sep 15, 2023 25.66 25.97 24.67 24.86 24.86 275,800
Sep 14, 2023 25.20 25.88 25.19 25.77 25.77 83,600
Sep 13, 2023 24.76 25.06 24.35 24.76 24.76 78,700
Sep 12, 2023 24.44 25.06 24.34 24.65 24.65 87,000
Sep 11, 2023 25.95 26.00 24.55 24.64 24.64 87,200
Sep 8, 2023 24.38 25.43 24.38 25.37 25.37 84,000
Sep 7, 2023 24.92 25.30 24.15 24.61 24.61 204,800
Sep 6, 2023 26.88 27.06 24.89 25.06 25.06 140,300
Sep 5, 2023 27.81 27.81 26.81 26.95 26.95 136,800
Sep 1, 2023 27.06 28.00 27.06 27.69 27.69 120,300
Aug 31, 2023 27.03 27.31 26.58 26.83 26.83 101,000
Aug 30, 2023 26.98 27.18 26.66 27.01 27.01 91,600
Aug 29, 2023 25.88 27.20 25.66 27.15 27.15 192,000
Aug 28, 2023 25.75 26.44 25.75 25.89 25.89 71,100
Aug 25, 2023 26.02 26.31 25.45 25.66 25.66 63,800
Aug 24, 2023 24.86 26.13 24.79 25.78 25.78 117,800
Aug 23, 2023 25.41 25.62 25.02 25.03 25.03 71,600
Aug 22, 2023 25.85 26.23 25.18 25.47 25.47 87,000
Aug 21, 2023 25.90 26.07 24.87 25.83 25.83 108,900
Aug 18, 2023 25.34 26.29 25.28 25.94 25.94 86,900
Aug 17, 2023 25.66 25.97 25.42 25.67 25.67 71,000
Aug 16, 2023 25.40 25.99 25.19 25.51 25.51 105,200
Aug 15, 2023 26.34 26.45 25.30 25.50 25.50 119,300
Aug 14, 2023 26.97 27.47 26.05 26.61 26.61 152,100
Aug 11, 2023 27.28 28.30 26.90 27.55 27.55 174,100
Aug 10, 2023 27.87 28.14 27.04 27.25 27.25 144,500
Aug 9, 2023 26.70 27.74 26.70 27.70 27.70 251,800
Aug 8, 2023 25.16 26.70 25.00 26.64 26.64 266,400
Aug 7, 2023 27.12 27.81 26.31 26.71 26.71 165,700
Aug 4, 2023 25.38 27.47 25.18 27.12 27.12 206,200
Aug 3, 2023 26.18 26.37 23.62 24.99 24.99 508,800
Aug 2, 2023 26.78 27.00 26.20 26.78 26.78 160,900
Aug 1, 2023 27.29 27.36 26.63 27.11 27.11 124,500
Jul 31, 2023 27.44 27.74 27.25 27.50 27.50 127,200
Jul 28, 2023 27.50 27.87 26.61 27.41 27.41 159,000
Jul 27, 2023 27.99 28.22 27.00 27.44 27.44 370,300
Jul 26, 2023 25.71 26.75 25.71 26.74 26.74 163,600
Jul 25, 2023 26.08 26.44 25.80 25.82 25.82 100,900
Jul 24, 2023 25.61 26.40 25.43 26.05 26.05 162,400
Jul 21, 2023 26.20 26.20 25.44 25.52 25.52 110,300
Jul 20, 2023 26.37 26.70 25.21 26.15 26.15 161,700
Jul 19, 2023 26.32 26.91 25.59 25.95 25.95 191,900
Jul 18, 2023 24.07 26.36 24.00 26.05 26.05 248,200
Jul 17, 2023 24.46 24.88 24.20 24.23 24.23 175,300
Jul 14, 2023 23.97 24.25 23.63 24.10 24.10 162,400
Jul 13, 2023 24.27 24.53 23.90 23.94 23.94 160,400
Jul 12, 2023 25.29 25.40 24.21 24.31 24.31 160,300
Jul 11, 2023 25.19 25.28 23.83 24.60 24.60 230,700
Jul 10, 2023 25.15 25.85 24.76 25.12 25.12 210,200
Jul 7, 2023 23.36 26.09 23.36 25.40 25.40 480,200
Jul 6, 2023 22.79 23.30 22.24 23.25 23.25 258,100
Jul 5, 2023 23.01 23.57 22.50 23.16 23.16 168,900
Jul 3, 2023 22.41 23.23 22.41 23.00 23.00 73,200
Jun 30, 2023 22.71 23.05 22.51 22.69 22.69 160,100
Jun 29, 2023 21.31 22.47 21.31 22.43 22.43 134,500
Jun 28, 2023 21.51 21.54 21.08 21.32 21.32 71,500
Jun 27, 2023 21.19 21.66 20.87 21.54 21.54 135,400
Jun 26, 2023 21.03 21.59 21.03 21.24 21.24 115,200
Jun 23, 2023 20.62 21.17 20.62 21.02 21.02 196,800
Jun 22, 2023 21.31 21.60 20.75 21.15 21.15 94,800
Jun 21, 2023 21.03 21.82 20.77 21.53 21.53 159,900
Jun 20, 2023 21.52 21.61 20.65 21.18 21.18 236,700
Jun 16, 2023 22.04 22.04 21.25 21.65 21.65 221,700
Jun 15, 2023 21.40 21.95 21.40 21.76 21.76 138,000
Jun 14, 2023 22.38 22.60 21.10 21.33 21.33 252,300
Jun 13, 2023 22.27 22.81 22.05 22.22 22.22 189,100
Jun 12, 2023 22.05 22.53 21.90 22.19 22.19 118,600
Jun 9, 2023 22.25 22.31 21.46 22.05 22.05 170,900
Jun 8, 2023 22.15 22.41 21.32 22.27 22.27 253,200
Jun 7, 2023 21.25 22.42 21.25 22.20 22.20 254,300
Jun 6, 2023 19.43 20.98 19.35 20.93 20.93 253,500
Jun 5, 2023 19.37 20.25 19.37 19.92 19.92 225,200
Jun 2, 2023 18.11 19.34 18.06 19.22 19.22 238,200
Jun 1, 2023 17.65 17.86 17.23 17.62 17.62 190,300
May 31, 2023 18.25 18.25 17.56 17.58 17.58 265,600
May 30, 2023 19.05 19.05 17.97 18.50 18.50 230,300
May 26, 2023 19.20 19.44 18.90 18.93 18.93 136,600
May 25, 2023 19.43 19.43 18.75 19.07 19.07 199,800
May 24, 2023 20.13 20.13 19.41 19.55 19.55 142,000
May 23, 2023 19.92 20.32 19.59 20.24 20.24 225,900
May 22, 2023 19.68 20.48 19.41 19.88 19.88 311,500
May 19, 2023 19.99 20.19 19.46 19.57 19.57 219,800
May 18, 2023 19.39 19.69 19.09 19.67 19.67 149,000
May 17, 2023 19.41 19.50 18.92 19.41 19.41 237,600
May 16, 2023 19.58 19.70 19.14 19.26 19.26 158,700
May 15, 2023 18.93 19.77 18.83 19.70 19.70 274,800
May 12, 2023 19.40 19.43 18.26 18.83 18.83 207,700
May 11, 2023 19.07 19.60 18.81 19.36 19.36 209,800
May 10, 2023 20.11 20.26 19.29 19.51 19.51 254,000
May 9, 2023 20.02 20.17 19.47 19.90 19.90 300,900
May 8, 2023 21.20 21.78 20.15 20.17 20.17 318,600
May 5, 2023 21.88 22.05 20.82 20.92 20.92 306,700
May 4, 2023 24.30 24.30 20.90 21.36 21.36 567,700
May 3, 2023 25.63 26.22 25.42 25.51 25.51 164,100
May 2, 2023 25.75 25.77 24.64 25.60 25.60 117,500
May 1, 2023 25.63 26.12 25.50 25.99 25.99 119,300
Apr 28, 2023 25.26 25.83 25.15 25.78 25.78 112,100
Apr 27, 2023 25.56 25.56 24.77 25.42 25.42 170,600
Apr 26, 2023 25.21 25.74 25.18 25.53 25.53 92,800
Apr 25, 2023 25.97 26.08 25.21 25.25 25.25 122,800
Apr 24, 2023 25.75 26.48 25.72 26.42 26.42 111,500

Related Tickers

CF CF Industries Holdings, Inc.
79.38
+0.74%
 
MOS The Mosaic Company
30.74
0.00%
 
UAN CVR Partners, LP
76.78
+1.63%
 
NTR Nutrien Ltd.
52.50
+0.38%
 
AVD American Vanguard Corporation
11.21
+1.26%
 
ICL ICL Group Ltd
4.7200
+0.21%
 
BIOX Bioceres Crop Solutions Corp.
12.09
+1.04%
 
FMC FMC Corporation
58.92
+1.14%
 
CTVA Corteva, Inc.
55.53
+0.60%
 
SMG The Scotts Miracle-Gro Company
68.97
+1.59%