Intrepid Potash Stock Price History
NYSE: IPIIndustrialsMining & Quarrying of Nonmetallic Minerals (No Fuels)USD
32.51-0.54 (-1.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 32.51 -0.05%
IPI price history at a glance
The price history for Intrepid Potash (IPI) on this page begins on April 21, 2008, when the stock closed at $519.40; it most recently closed at $33.05 on October 5, 2026. The highest price in this record is $762.40, reached on June 23, 2008; the latest close is 95.7% below that peak. Across the 17 complete calendar years in the table, IPI finished higher in 5 and lower in 12. Its best year was 2017 (+128.8%) and its worst was 2015 (-79.2%).
Over roughly 18 years the share price changed -93.6%, a -13.9% compound annual price return (excluding dividends). In the last 12 months alone, IPI has gained 11.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $762.40
- Date of high
- Jun 23, 2008
- Low since 2008
- $6.00
- Date of low
- Mar 30, 2020
- 52-week high
- $50.34
- 52-week low
- $22.55
- IPO year
- 2008
- Last close
- $33.05
IPI returns
1 week
+1.38%
1 month
-20.44%
3 months
-3.39%
6 months
-11.96%
Year to date
+19.18%
1 year
+11.92%
3 years
+50.36%
5 years
-20.21%
IPI price return, excluding dividends.
IPI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.05 | +17.12% |
| 2025 | 28.22 | +24.70% |
| 2024 | 22.63 | -5.27% |
| 2023 | 23.89 | -17.25% |
| 2022 | 28.87 | -32.44% |
| 2021 | 42.73 | +76.94% |
| 2020 | 24.15 | -8.87% |
| 2019 | 26.50 | -6.69% |
| 2018 | 28.40 | -40.34% |
| 2017 | 47.60 | +128.85% |
| 2016 | 20.80 | -29.49% |
| 2015 | 29.50 | -79.24% |
| 2014 | 142.10 | -8.09% |
| 2013 | 154.60 | -31.68% |
| 2012 | 226.30 | 0.00% |
| 2011 | 226.30 | -39.31% |
| 2010 | 372.90 | +27.84% |
| 2009 | 291.70 | +36.24% |
| 2008* | 214.10 | -58.78% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
IPI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.35 | 33.71 | 32.95 | 33.05 | -0.06% | |
| 33.36 | 33.73 | 32.60 | 33.07 | -1.37% | |
| 33.30 | 34.10 | 33.00 | 33.53 | +0.45% | |
| 32.83 | 33.50 | 32.40 | 33.38 | +1.89% | |
| 32.60 | 33.50 | 32.57 | 32.76 | +0.49% | |
| 31.83 | 32.65 | 31.52 | 32.60 | +1.62% | |
| 32.45 | 32.95 | 32.03 | 32.08 | -0.83% | |
| 31.95 | 32.80 | 31.45 | 32.35 | +0.03% | |
| 34.34 | 34.34 | 32.34 | 32.34 | -4.99% | |
| 35.59 | 35.59 | 33.95 | 34.04 | -5.02% | |
| 36.99 | 36.99 | 35.51 | 35.84 | -2.40% | |
| 37.10 | 37.54 | 36.68 | 36.72 | -1.32% | |
| 37.00 | 37.65 | 36.11 | 37.21 | +0.79% | |
| 37.15 | 37.85 | 35.63 | 36.92 | -1.52% | |
| 39.54 | 39.54 | 37.47 | 37.49 | -5.02% | |
| 38.56 | 39.80 | 38.28 | 39.47 | +3.41% | |
| 38.62 | 38.86 | 37.81 | 38.17 | -1.22% | |
| 38.30 | 38.94 | 38.05 | 38.64 | +0.57% | |
| 40.17 | 40.42 | 38.00 | 38.42 | -3.18% | |
| 40.11 | 40.80 | 39.05 | 39.68 | -1.49% | |
| 41.26 | 42.09 | 40.06 | 40.28 | -2.38% | |
| 42.06 | 42.36 | 40.77 | 41.26 | -0.67% | |
| 40.79 | 42.12 | 40.51 | 41.54 | +2.54% | |
| 40.02 | 41.05 | 39.03 | 40.51 | -0.98% | |
| 42.05 | 42.74 | 40.11 | 40.91 | -0.82% | |
| 40.01 | 41.99 | 39.91 | 41.25 | +1.35% | |
| 38.97 | 41.55 | 38.26 | 40.70 | +5.25% | |
| 38.14 | 39.46 | 37.80 | 38.67 | +2.85% | |
| 37.92 | 38.64 | 37.26 | 37.60 | -0.21% | |
| 37.21 | 38.01 | 36.51 | 37.68 | +0.80% | |
| 37.53 | 38.43 | 37.31 | 37.38 | -1.14% | |
| 37.49 | 38.20 | 36.68 | 37.81 | -0.21% | |
| 38.98 | 39.80 | 37.54 | 37.89 | -2.80% | |
| 38.80 | 39.57 | 38.48 | 38.98 | +1.83% | |
| 37.11 | 38.90 | 36.71 | 38.28 | +3.49% | |
| 36.99 | 38.26 | 36.74 | 36.99 | +1.59% | |
| 37.00 | 37.02 | 35.73 | 36.41 | -0.52% | |
| 36.61 | 37.48 | 36.22 | 36.60 | -0.05% | |
| 36.37 | 36.72 | 36.14 | 36.62 | +1.78% | |
| 36.15 | 36.78 | 35.65 | 35.98 | -1.26% | |
| 36.95 | 37.23 | 36.33 | 36.44 | -1.19% | |
| 37.45 | 38.39 | 36.57 | 36.88 | -2.30% | |
| 34.95 | 37.76 | 34.80 | 37.75 | +8.32% | |
| 34.71 | 35.22 | 33.88 | 34.85 | -0.20% | |
| 33.37 | 34.94 | 32.73 | 34.92 | +3.47% | |
| 35.89 | 35.99 | 32.81 | 33.75 | -0.62% | |
| 33.15 | 34.34 | 32.60 | 33.96 | +2.01% | |
| 33.80 | 33.91 | 32.52 | 33.29 | -1.97% | |
| 35.32 | 35.33 | 33.74 | 33.96 | -3.85% | |
| 35.18 | 35.54 | 34.67 | 35.32 | -0.39% | |
| 35.85 | 36.13 | 34.81 | 35.46 | +0.51% | |
| 34.56 | 35.94 | 34.39 | 35.28 | +2.89% | |
| 33.86 | 34.44 | 33.50 | 34.29 | +0.20% | |
| 34.45 | 34.48 | 33.47 | 34.22 | -0.67% | |
| 35.44 | 35.65 | 33.93 | 34.45 | -1.06% | |
| 34.90 | 35.80 | 34.62 | 34.82 | +1.40% | |
| 34.15 | 34.59 | 33.81 | 34.34 | +1.12% | |
| 33.75 | 34.46 | 33.60 | 33.96 | -0.70% | |
| 34.28 | 34.92 | 34.10 | 34.20 | -0.03% | |
| 34.83 | 35.39 | 34.04 | 34.21 | -1.89% | |
| 35.42 | 35.99 | 34.22 | 34.87 | -2.35% | |
| 36.21 | 36.27 | 35.39 | 35.71 | +0.22% | |
| 35.00 | 36.10 | 34.37 | 35.63 | +2.39% | |
| 34.21 | 35.20 | 34.11 | 34.80 | +1.72% | |
| 34.76 | 34.85 | 33.90 | 34.21 | -1.70% | |
| 35.60 | 36.68 | 34.47 | 34.80 | -0.77% | |
| 33.86 | 35.14 | 33.80 | 35.07 | +2.63% | |
| 33.40 | 34.48 | 33.40 | 34.17 | +1.76% | |
| 33.75 | 34.50 | 33.25 | 33.58 | +0.21% | |
| 32.74 | 33.54 | 32.60 | 33.51 | +2.23% | |
| 33.90 | 34.13 | 32.36 | 32.78 | -1.92% | |
| 34.79 | 34.79 | 32.53 | 33.42 | -3.38% | |
| 33.65 | 34.67 | 33.06 | 34.59 | +1.95% | |
| 34.48 | 34.48 | 33.01 | 33.93 | +1.37% | |
| 33.15 | 33.77 | 32.65 | 33.47 | +0.75% | |
| 33.91 | 34.03 | 33.09 | 33.22 | -3.37% | |
| 34.34 | 34.74 | 33.61 | 34.38 | -0.32% | |
| 34.70 | 34.91 | 33.73 | 34.49 | -1.57% | |
| 34.30 | 35.68 | 34.30 | 35.04 | +2.49% | |
| 34.78 | 35.14 | 33.89 | 34.19 | -4.66% | |
| 35.40 | 36.18 | 34.97 | 35.86 | -0.80% | |
| 34.39 | 36.52 | 34.39 | 36.15 | +5.21% | |
| 34.38 | 34.99 | 33.97 | 34.36 | +1.66% | |
| 34.55 | 35.20 | 33.72 | 33.80 | -2.31% | |
| 34.53 | 34.71 | 33.33 | 34.60 | -0.20% | |
| 35.12 | 35.94 | 34.63 | 34.67 | -0.83% | |
| 37.07 | 37.07 | 34.83 | 34.96 | -5.97% | |
| 37.46 | 37.55 | 36.36 | 37.18 | +2.11% | |
| 38.01 | 38.54 | 36.22 | 36.41 | -4.36% | |
| 38.00 | 39.18 | 38.00 | 38.07 | -0.31% | |
| 40.05 | 40.50 | 38.14 | 38.19 | -2.25% | |
| 39.17 | 39.72 | 38.81 | 39.07 | -0.91% | |
| 39.08 | 39.76 | 38.70 | 39.43 | +1.73% | |
| 39.02 | 39.63 | 38.27 | 38.76 | -2.61% | |
| 39.03 | 40.18 | 39.02 | 39.80 | +0.73% | |
| 40.42 | 40.95 | 39.00 | 39.51 | -2.06% | |
| 40.47 | 41.52 | 39.51 | 40.34 | +0.10% | |
| 40.88 | 41.34 | 39.26 | 40.30 | -2.44% | |
| 41.12 | 41.70 | 39.83 | 41.31 | +0.29% | |
| 41.39 | 42.10 | 40.12 | 41.19 | -1.58% | |
| 42.44 | 43.75 | 41.67 | 41.85 | -1.83% | |
| 44.72 | 44.99 | 42.30 | 42.63 | -6.10% | |
| 47.14 | 48.00 | 44.28 | 45.40 | -2.74% | |
| 43.46 | 47.32 | 43.02 | 46.68 | +6.70% | |
| 37.03 | 43.80 | 37.03 | 43.75 | +15.71% | |
| 38.10 | 38.43 | 37.13 | 37.81 | -2.07% | |
| 39.54 | 39.80 | 36.66 | 38.61 | +2.50% | |
| 39.06 | 39.81 | 37.38 | 37.67 | -6.08% | |
| 39.04 | 40.48 | 38.36 | 40.11 | +1.96% | |
| 39.92 | 40.26 | 38.79 | 39.34 | -0.96% | |
| 39.69 | 40.47 | 38.23 | 39.72 | +0.38% | |
| 37.84 | 40.47 | 37.81 | 39.57 | +2.75% | |
| 38.11 | 39.69 | 38.02 | 38.51 | +2.61% | |
| 38.79 | 38.83 | 37.17 | 37.53 | -1.05% | |
| 37.46 | 37.94 | 36.81 | 37.93 | +2.76% | |
| 37.18 | 37.18 | 36.23 | 36.91 | -1.34% | |
| 38.02 | 38.02 | 36.61 | 37.41 | -0.77% | |
| 37.39 | 38.16 | 37.39 | 37.70 | +1.95% | |
| 36.00 | 37.14 | 35.40 | 36.98 | +3.35% | |
| 35.34 | 36.11 | 35.19 | 35.78 | +1.68% | |
| 37.13 | 37.13 | 34.95 | 35.19 | -10.41% | |
| 37.72 | 39.50 | 36.83 | 39.28 | +4.83% | |
| 37.44 | 38.30 | 37.28 | 37.47 | -0.03% | |
| 37.54 | 38.03 | 36.82 | 37.48 | -1.26% | |
| 38.03 | 38.32 | 37.29 | 37.96 | +1.63% | |
| 37.32 | 37.90 | 37.00 | 37.35 | -0.51% | |
| 41.24 | 43.27 | 37.35 | 37.54 | -9.74% | |
| 38.50 | 41.68 | 36.85 | 41.59 | +0.58% | |
| 42.84 | 44.00 | 41.31 | 41.35 | -1.59% | |
| 43.92 | 44.98 | 41.79 | 42.02 | -4.06% | |
| 43.43 | 45.49 | 43.23 | 43.80 | +4.09% | |
| 42.23 | 43.21 | 40.76 | 42.08 | -1.61% | |
| 43.25 | 45.00 | 41.59 | 42.77 | -2.95% | |
| 46.57 | 47.78 | 43.51 | 44.07 | -5.27% | |
| 42.50 | 46.70 | 41.57 | 46.52 | +9.15% | |
| 43.94 | 45.24 | 42.29 | 42.62 | -4.12% | |
| 41.41 | 44.70 | 41.05 | 44.45 | +6.29% | |
| 38.53 | 41.92 | 38.30 | 41.82 | +8.15% | |
| 37.40 | 39.63 | 37.07 | 38.67 | -0.23% | |
| 38.43 | 39.09 | 37.00 | 38.76 | +0.91% | |
| 40.00 | 40.00 | 37.73 | 38.41 | -4.09% | |
| 42.95 | 43.08 | 40.05 | 40.05 | -4.51% | |
| 42.15 | 43.22 | 41.61 | 41.94 | +0.79% | |
| 43.38 | 43.38 | 40.60 | 41.61 | -8.06% | |
| 48.55 | 48.55 | 43.79 | 45.26 | -7.33% | |
| 48.96 | 50.34 | 46.20 | 48.84 | +10.62% | |
| 42.00 | 44.37 | 40.90 | 44.15 | +8.08% | |
| 41.00 | 41.64 | 39.00 | 40.85 | -3.13% | |
| 44.50 | 45.17 | 42.10 | 42.17 | -0.85% | |
| 41.52 | 44.16 | 41.52 | 42.53 | +6.67% | |
| 36.30 | 42.86 | 36.30 | 39.87 | +10.57% | |
| 36.17 | 37.37 | 35.57 | 36.06 | +0.22% | |
| 35.34 | 36.60 | 34.03 | 35.98 | -0.30% | |
| 37.55 | 38.55 | 35.23 | 36.09 | -2.38% | |
| 34.89 | 37.43 | 34.84 | 36.97 | +6.11% | |
| 33.81 | 35.06 | 33.57 | 34.84 | +2.47% | |
| 34.01 | 34.01 | 32.47 | 34.00 | +1.37% | |
| 33.04 | 33.76 | 32.78 | 33.54 | +2.85% | |
| 33.23 | 33.66 | 32.22 | 32.61 | -2.77% | |
| 33.49 | 33.78 | 32.35 | 33.54 | 0.00% | |
| 33.44 | 34.83 | 33.02 | 33.54 | +0.09% | |
| 33.10 | 33.91 | 32.82 | 33.51 | +1.33% | |
| 33.11 | 33.50 | 32.04 | 33.07 | -0.09% | |
| 31.91 | 33.44 | 31.56 | 33.10 | +3.18% | |
| 35.24 | 35.24 | 31.96 | 32.08 | -8.79% | |
| 34.79 | 35.78 | 33.50 | 35.17 | +3.11% | |
| 34.32 | 34.98 | 34.10 | 34.11 | -0.79% | |
| 32.80 | 34.67 | 32.80 | 34.38 | +4.56% | |
| 31.70 | 33.50 | 31.70 | 32.88 | +3.76% | |
| 34.08 | 34.53 | 31.57 | 31.69 | -8.04% | |
| 35.00 | 35.39 | 33.31 | 34.46 | -0.98% | |
| 33.02 | 34.80 | 32.51 | 34.80 | +6.26% | |
| 32.96 | 33.04 | 32.34 | 32.75 | -0.27% | |
| 33.20 | 33.74 | 32.10 | 32.84 | -2.41% | |
| 33.84 | 34.33 | 33.16 | 33.65 | +0.78% | |
| 34.14 | 34.91 | 33.11 | 33.39 | -1.74% | |
| 33.07 | 34.18 | 33.07 | 33.98 | +2.26% | |
| 35.47 | 35.47 | 33.15 | 33.23 | -5.06% | |
| 33.91 | 35.78 | 33.91 | 35.00 | +3.31% | |
| 34.20 | 34.70 | 33.36 | 33.88 | -0.35% | |
| 32.20 | 34.26 | 31.68 | 34.00 | +6.42% | |
| 32.82 | 33.08 | 31.65 | 31.95 | -3.94% | |
| 33.74 | 34.20 | 33.01 | 33.26 | -3.43% | |
| 34.08 | 35.19 | 33.52 | 34.44 | +1.23% | |
| 32.22 | 34.10 | 32.15 | 34.02 | +7.22% | |
| 31.71 | 32.45 | 31.51 | 31.73 | +1.08% | |
| 31.12 | 32.32 | 30.58 | 31.39 | +4.08% | |
| 29.81 | 30.70 | 29.73 | 30.16 | +2.83% | |
| 27.60 | 29.64 | 27.60 | 29.33 | +6.27% | |
| 28.49 | 28.51 | 27.16 | 27.60 | -3.19% | |
| 27.83 | 28.64 | 27.40 | 28.51 | +2.85% | |
| 28.30 | 28.76 | 27.60 | 27.72 | -1.77% | |
| 27.93 | 28.70 | 27.70 | 28.22 | +1.77% | |
| 27.76 | 28.11 | 27.51 | 27.73 | -0.22% | |
| 28.00 | 28.33 | 27.75 | 27.79 | -0.43% | |
| 28.42 | 28.66 | 27.79 | 27.91 | -1.93% | |
| 28.52 | 28.64 | 27.73 | 28.46 | +0.57% | |
| 28.72 | 28.72 | 27.91 | 28.30 | -0.67% | |
| 27.53 | 29.40 | 27.53 | 28.49 | +4.97% | |
| 26.91 | 27.65 | 26.89 | 27.14 | +0.82% | |
| 26.57 | 27.06 | 26.56 | 26.92 | +1.13% | |
| 26.93 | 27.19 | 26.48 | 26.62 | -0.89% | |
| 26.19 | 27.17 | 26.12 | 26.86 | +2.32% | |
| 26.64 | 27.00 | 26.04 | 26.25 | -1.32% | |
| 27.27 | 27.27 | 26.11 | 26.60 | -1.92% | |
| 28.02 | 28.50 | 27.09 | 27.12 | -1.49% | |
| 25.81 | 28.05 | 25.81 | 27.53 | +6.05% | |
| 25.47 | 26.09 | 25.20 | 25.96 | +2.65% | |
| 25.97 | 26.27 | 25.19 | 25.29 | -3.40% | |
| 25.30 | 26.51 | 25.04 | 26.18 | +3.44% | |
| 25.70 | 26.30 | 25.12 | 25.31 | -1.36% | |
| 25.66 | 26.25 | 25.29 | 25.66 | -0.54% | |
| 25.78 | 25.89 | 25.49 | 25.80 | +0.86% | |
| 25.79 | 25.79 | 25.10 | 25.58 | -0.27% | |
| 25.20 | 25.81 | 25.08 | 25.65 | +1.38% | |
| 24.89 | 25.51 | 24.71 | 25.30 | +1.28% | |
| 25.00 | 25.14 | 24.70 | 24.98 | -0.20% | |
| 24.81 | 25.10 | 24.52 | 25.03 | +1.34% | |
| 24.81 | 24.99 | 24.36 | 24.70 | -0.88% | |
| 24.56 | 25.34 | 24.45 | 24.92 | +1.47% | |
| 24.71 | 24.99 | 24.36 | 24.56 | 0.00% | |
| 24.52 | 25.08 | 24.12 | 24.56 | -0.69% | |
| 24.72 | 25.10 | 24.64 | 24.73 | -0.92% | |
| 25.98 | 25.98 | 24.94 | 24.96 | -4.73% | |
| 25.79 | 26.64 | 25.45 | 26.20 | +0.54% | |
| 26.50 | 27.00 | 25.88 | 26.06 | -1.81% | |
| 26.52 | 27.33 | 26.20 | 26.54 | -0.64% | |
| 26.45 | 26.73 | 25.67 | 26.71 | +1.64% | |
| 25.32 | 26.81 | 25.10 | 26.28 | +4.24% | |
| 24.10 | 25.25 | 23.86 | 25.21 | +5.30% | |
| 24.25 | 24.75 | 22.55 | 23.94 | -8.56% | |
| 26.14 | 26.30 | 25.70 | 26.18 | +1.95% | |
| 25.89 | 26.23 | 24.81 | 25.68 | -2.28% | |
| 26.46 | 26.71 | 25.78 | 26.28 | -1.31% | |
| 26.78 | 26.84 | 26.42 | 26.63 | -0.15% | |
| 26.80 | 26.99 | 26.29 | 26.67 | -1.37% | |
| 27.01 | 27.81 | 26.91 | 27.04 | -0.77% | |
| 27.46 | 27.90 | 27.12 | 27.25 | -0.76% | |
| 28.34 | 28.48 | 27.44 | 27.46 | -2.73% | |
| 28.31 | 28.67 | 27.84 | 28.23 | +0.57% | |
| 28.10 | 28.59 | 27.96 | 28.07 | +1.19% | |
| 27.34 | 27.88 | 27.06 | 27.74 | +1.69% | |
| 27.88 | 27.88 | 27.09 | 27.28 | -2.29% | |
| 27.69 | 28.12 | 27.43 | 27.92 | +1.97% | |
| 26.92 | 28.27 | 25.55 | 27.38 | -0.80% | |
| 28.65 | 28.65 | 27.23 | 27.60 | -1.92% | |
| 28.25 | 28.74 | 27.38 | 28.14 | +0.64% | |
| 28.27 | 28.65 | 27.83 | 27.96 | -2.51% | |
| 28.02 | 29.01 | 27.60 | 28.68 | +3.91% | |
| 28.45 | 28.45 | 27.48 | 27.60 | -4.07% | |
| 29.35 | 30.19 | 28.66 | 28.77 | -2.57% | |
| 30.46 | 30.54 | 29.40 | 29.53 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IPI chart for longer ranges.