MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IPI — Intrepid Potash, Inc
NYSEIntrepid Potash, Inc
$33.38
+0.62(+1.89%)
- O
- 32.83
- H
- 33.50
- L
- 32.40
- V
- 171.65K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.38
Period Return+11.49%
Period High$50.34
Period Low$22.55
Avg Daily Volume215.8K
Total Trading Days365
IPI — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $32.83 | $33.50 | $32.40 | $33.38 | +$0.62 | +1.89% | 171,653 | $33.23 | $32.40 $33.50 |
| Oct 2, 2026 | $32.60 | $33.50 | $32.57 | $32.76 | +$0.16 | +0.49% | 150,276 | $33.03 | $32.57 $33.50 |
| Oct 1, 2026 | $31.83 | $32.65 | $31.52 | $32.60 | +$0.52 | +1.62% | 213,999 | $32.17 | $31.52 $32.65 |
| Sep 30, 2026 | $32.45 | $32.95 | $32.03 | $32.08 | $-0.27 | -0.83% | 252,899 | $32.31 | $32.03 $32.95 |
| Sep 29, 2026 | $31.95 | $32.80 | $31.45 | $32.35 | +$0.01 | +0.03% | 312,469 | $32.21 | $31.45 $32.80 |
| Sep 28, 2026 | $34.34 | $34.34 | $32.34 | $32.34 | $-1.70 | -4.99% | 186,215 | $32.95 | $32.34 $34.34 |
| Sep 25, 2026 | $35.59 | $35.59 | $33.95 | $34.04 | $-1.80 | -5.02% | 185,595 | $34.33 | $33.95 $35.59 |
| Sep 24, 2026 | $36.99 | $36.99 | $35.51 | $35.84 | $-0.88 | -2.40% | 163,790 | $35.97 | $35.51 $36.99 |
| Sep 23, 2026 | $37.10 | $37.54 | $36.68 | $36.72 | $-0.49 | -1.32% | 89,293 | $36.94 | $36.68 $37.54 |
| Sep 22, 2026 | $37.00 | $37.65 | $36.11 | $37.21 | +$0.29 | +0.79% | 161,598 | $37.14 | $36.11 $37.65 |
| Sep 21, 2026 | $37.15 | $37.85 | $35.63 | $36.92 | $-0.57 | -1.52% | 393,008 | $36.76 | $35.63 $37.85 |
| Sep 18, 2026 | $39.54 | $39.54 | $37.47 | $37.49 | $-1.98 | -5.02% | 277,825 | $37.73 | $37.47 $39.54 |
| Sep 17, 2026 | $38.56 | $39.80 | $38.28 | $39.47 | +$1.30 | +3.41% | 188,894 | $39.27 | $38.28 $39.80 |
| Sep 16, 2026 | $38.62 | $38.86 | $37.81 | $38.17 | $-0.47 | -1.22% | 123,155 | $38.34 | $37.81 $38.86 |
| Sep 15, 2026 | $38.30 | $38.94 | $38.05 | $38.64 | +$0.22 | +0.57% | 122,146 | $38.57 | $38.05 $38.94 |
| Sep 14, 2026 | $40.17 | $40.42 | $38.00 | $38.42 | $-1.26 | -3.18% | 157,254 | $38.60 | $38.00 $40.42 |
| Sep 11, 2026 | $40.11 | $40.80 | $39.05 | $39.68 | $-0.60 | -1.49% | 161,667 | $39.63 | $39.05 $40.80 |
| Sep 10, 2026 | $41.26 | $42.09 | $40.06 | $40.28 | $-0.98 | -2.38% | 173,391 | $40.60 | $40.06 $42.09 |
| Sep 9, 2026 | $42.06 | $42.36 | $40.77 | $41.26 | $-0.28 | -0.67% | 173,232 | $41.30 | $40.77 $42.36 |
| Sep 8, 2026 | $40.79 | $42.12 | $40.51 | $41.54 | +$1.03 | +2.54% | 287,370 | $41.51 | $40.51 $42.12 |
| Sep 4, 2026 | $40.02 | $41.05 | $39.03 | $40.51 | $-0.40 | -0.98% | 179,152 | $40.34 | $39.03 $41.05 |
| Sep 3, 2026 | $42.05 | $42.74 | $40.11 | $40.91 | $-0.34 | -0.82% | 221,910 | $40.76 | $40.11 $42.74 |
| Sep 2, 2026 | $40.01 | $41.99 | $39.91 | $41.25 | +$0.55 | +1.35% | 305,139 | $41.15 | $39.91 $41.99 |
| Sep 1, 2026 | $38.97 | $41.55 | $38.26 | $40.70 | +$2.03 | +5.25% | 388,863 | $40.35 | $38.26 $41.55 |
| Aug 31, 2026 | $38.14 | $39.46 | $37.80 | $38.67 | +$1.07 | +2.85% | 209,862 | $38.47 | $37.80 $39.46 |
| Aug 28, 2026 | $37.92 | $38.64 | $37.26 | $37.60 | $-0.08 | -0.21% | 148,692 | $37.66 | $37.26 $38.64 |
| Aug 27, 2026 | $37.21 | $38.01 | $36.51 | $37.68 | +$0.30 | +0.80% | 160,679 | $37.23 | $36.51 $38.01 |
| Aug 26, 2026 | $37.53 | $38.43 | $37.31 | $37.38 | $-0.43 | -1.14% | 150,084 | $37.75 | $37.31 $38.43 |
| Aug 25, 2026 | $37.49 | $38.20 | $36.68 | $37.81 | $-0.08 | -0.21% | 161,086 | $37.55 | $36.68 $38.20 |
| Aug 24, 2026 | $38.98 | $39.80 | $37.54 | $37.89 | $-1.09 | -2.80% | 309,943 | $38.36 | $37.54 $39.80 |