Intrepid Potash Inc (IPI) Historical Stock Data
22.44 ↑0.53 (2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IPI is down -0.84% a day on average. There have been 11 days where Intrepid Potash Inc closed green and 19 days where IPI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.51 | 22.44 | ↑$0.93 (4.32%) | 21.51 | 22.53 | 287.42K |
| 2024-12-19 | 23.32 | 21.91 | ↓$1.41 (-6.05%) | 21.91 | 23.51 | 110.48K |
| 2024-12-18 | 23.94 | 22.94 | ↓$1.00 (-4.18%) | 22.86 | 24.71 | 100.14K |
| 2024-12-17 | 24.26 | 23.82 | ↓$0.44 (-1.81%) | 23.49 | 24.44 | 104.61K |
| 2024-12-16 | 25.16 | 24.32 | ↓$0.84 (-3.34%) | 24.30 | 25.48 | 112.70K |
| 2024-12-13 | 25.00 | 25.16 | ↑$0.16 (0.64%) | 24.84 | 25.24 | 93.07K |
| 2024-12-12 | 25.25 | 25.04 | ↓$0.21 (-0.83%) | 24.99 | 25.65 | 144.50K |
| 2024-12-11 | 25.65 | 25.11 | ↓$0.54 (-2.11%) | 24.99 | 25.94 | 384.92K |
| 2024-12-10 | 25.49 | 25.60 | ↑$0.11 (0.43%) | 24.72 | 25.89 | 78.98K |
| 2024-12-09 | 26.00 | 25.41 | ↓$0.59 (-2.27%) | 25.34 | 26.73 | 87.15K |
| 2024-12-06 | 25.85 | 25.76 | ↓$0.09 (-0.35%) | 25.13 | 25.85 | 87.10K |
| 2024-12-05 | 27.02 | 25.90 | ↓$1.12 (-4.15%) | 25.88 | 27.25 | 64.62K |
| 2024-12-04 | 27.84 | 27.08 | ↓$0.76 (-2.73%) | 26.56 | 28.08 | 87.18K |
| 2024-12-03 | 27.69 | 27.73 | ↑$0.04 (0.14%) | 26.70 | 27.91 | 123.82K |
| 2024-12-02 | 27.13 | 27.39 | ↑$0.26 (0.96%) | 26.60 | 27.46 | 126.78K |
| 2024-11-29 | 27.18 | 27.11 | ↓$0.07 (-0.26%) | 26.92 | 27.31 | 40.48K |
| 2024-11-27 | 27.56 | 27.08 | ↓$0.48 (-1.74%) | 27.04 | 28.45 | 62.15K |
| 2024-11-26 | 28.25 | 27.56 | ↓$0.69 (-2.44%) | 27.34 | 29.00 | 86.66K |
| 2024-11-25 | 28.05 | 28.29 | ↑$0.24 (0.86%) | 27.50 | 28.62 | 139.37K |
| 2024-11-22 | 27.00 | 27.80 | ↑$0.80 (2.96%) | 26.78 | 28.28 | 201.61K |
| 2024-11-21 | 26.63 | 26.80 | ↑$0.17 (0.64%) | 25.10 | 27.24 | 276.29K |
| 2024-11-20 | 26.97 | 26.46 | ↓$0.51 (-1.89%) | 26.00 | 27.07 | 82.19K |
| 2024-11-19 | 26.49 | 27.06 | ↑$0.57 (2.15%) | 26.23 | 27.26 | 60.42K |
| 2024-11-18 | 26.95 | 26.84 | ↓$0.11 (-0.41%) | 26.68 | 28.11 | 156.69K |
| 2024-11-15 | 27.26 | 27.17 | ↓$0.09 (-0.33%) | 26.62 | 27.57 | 50.12K |
| 2024-11-14 | 27.50 | 27.00 | ↓$0.50 (-1.82%) | 26.46 | 27.67 | 69.88K |
| 2024-11-13 | 27.64 | 27.40 | ↓$0.24 (-0.87%) | 27.33 | 28.31 | 79.83K |
| 2024-11-12 | 27.76 | 27.40 | ↓$0.36 (-1.30%) | 26.32 | 28.15 | 94.92K |
| 2024-11-11 | 27.69 | 27.74 | ↑$0.05 (0.18%) | 26.80 | 27.84 | 105.65K |
| 2024-11-08 | 27.54 | 27.68 | ↑$0.14 (0.51%) | 27.43 | 28.65 | 100.11K |
Create an account or log in to view more rows.
$IPI green is good
$IPI to the moon!!! lfG
$IPI Ride this train. You won't regret.
$IPI we need one good push to moon this.
$IPI Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$IPI what’s next bulls
$IPI let's gooooooo
$IPI almost go time
$IPI Shorts are calling in all the favors
$IPI I like it