NYSE · IPI · stock
Intrepid Potash, Inc. (IPI) stock price history
Every NYSE trading session of Intrepid Potash, Inc. from Apr 22, 2008 to Sep 28, 2026: 4,638 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPI adjusted close, 2008 to 2026
- $708.01
- All time high, 2008
- $50.34
- 52 week high, $22.55 low
- 4,638
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
IPI key facts
- Intrepid Potash, Inc. (IPI) closed at $32.34 on Sep 28, 2026 on NYSE.
- IPI's all time high close is $708.01, set on Jun 23, 2008; its all time low close is $6.70 on Mar 1, 2016.
- IPI's 52 week range is $22.55 to $50.34.
- IPI returned +3.4% over the year to Sep 28, 2026 and +2.6% over five years.
- Over ten years IPI returned +202%, +11.7% a year compounded.
- IPI's deepest drawdown was -99.1% from Jun 23, 2008 to Mar 1, 2016.
- DataCedar holds 4,638 daily sessions of IPI history from Apr 22, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IPI price chart, 2008 to 2026
IPI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.0% |
| 3 months | -6.5% |
| 6 months | -30.5% |
| Year to date | +16.4% |
| 1 year | +3.4% |
| 3 years | +30.6% |
| 5 years | +2.6% |
| 10 years | +202.2% |
| Since Apr 22, 2008 | -93.4% |
| Compound annual growth, 18.4 years | -13.7% |
IPI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $708.01 on Jun 23, 2008
- All time low close
- $6.70 on Mar 1, 2016
- 52 week high
- $50.34 on Mar 12, 2026
- 52 week low
- $22.55 on Nov 6, 2025
- Deepest drawdown
- -99.1% from Jun 23, 2008 to Mar 1, 2016, not yet recovered
- Best single session
- +36.8% on Dec 7, 2016
- Worst single session
- -55.4% on Feb 29, 2016
- Volatility, 1 year annualised
- 54.7%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2017, +129%
- Worst calendar year
- 2015, -79%
IPI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Apr 22, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.93 | $50.34 | $27.16 | $32.34 | +16.6% | 47.3M | 185 |
| 2025 | $22.13 | $39.01 | $20.86 | $27.73 | +26.5% | 42.6M | 250 |
| 2024 | $23.64 | $29.75 | $17.52 | $21.92 | -8.2% | 23.7M | 252 |
| 2023 | $28.97 | $34.51 | $17.23 | $23.89 | -17.2% | 41.4M | 250 |
| 2022 | $42.83 | $121.72 | $27.79 | $28.87 | -32.4% | 103M | 251 |
| 2021 | $24.45 | $52.91 | $21.92 | $42.73 | +76.9% | 39.2M | 252 |
| 2020 | $27.10 | $28.23 | $6.00 | $24.15 | -10.9% | 27.9M | 253 |
| 2019 | $25.50 | $43.90 | $20.60 | $27.10 | +4.2% | 12.8M | 252 |
| 2018 | $48.00 | $53.10 | $25.40 | $26.00 | -45.4% | 22.7M | 251 |
| 2017 | $20.90 | $51.20 | $12.40 | $47.60 | +128.8% | 39.7M | 251 |
| 2016 | $29.10 | $32.60 | $6.50 | $20.80 | -29.5% | 40.3M | 252 |
| 2015 | $139.20 | $150.90 | $26.30 | $29.50 | -78.7% | 22.3M | 252 |
| 2014 | $157.50 | $176.40 | $123.90 | $138.80 | -12.4% | 19M | 252 |
| 2013 | $217.40 | $240.50 | $106.00 | $158.40 | -25.6% | 31.1M | 252 |
| 2012 | $224.69 | $255.63 | $178.09 | $212.90 | -2.7% | 14.5M | 250 |
| 2011 | $364.88 | $388.86 | $200.62 | $218.79 | -39.3% | 21.7M | 252 |
| 2010 | $285.70 | $364.01 | $184.47 | $360.53 | +27.8% | 31.5M | 252 |
| 2009 | $200.52 | $334.14 | $135.26 | $282.02 | +40.4% | 39.8M | 252 |
| 2008 | $447.16 | $737.11 | $133.42 | $200.81 | n/a | 47.2M | 177 |
IPI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $32.34 | -16.4% |
| August 2026 | $38.67 | +13.9% |
| July 2026 | $33.96 | +3.6% |
| June 2026 | $32.78 | -16.1% |
| May 2026 | $39.07 | -1.3% |
| April 2026 | $39.57 | -7.5% |
| March 2026 | $42.77 | +15.7% |
| February 2026 | $36.97 | +12.6% |
| January 2026 | $32.84 | +18.4% |
| December 2025 | $27.73 | +9.6% |
| November 2025 | $25.30 | -5.0% |
| October 2025 | $26.63 | -12.9% |
About the IPI data
Daily bars. 4,638 sessions from Apr 22, 2008 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IPI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- IONQ.W IonQ, Inc. Redeemable warrants, each whole warrant exercisable for one share of Common Stock, each at an exercise price of $11.50 per share
- IOT Samsara Inc.
- IP International Paper Co. /New/
- IPB Merrill Lynch Depositor INC Indexplus Trust Series 2003-1
- IQI Invesco Quality Municipal Income Trust
- IQV Iqvia Holdings INC.
- IR Ingersoll Rand Inc.
- IRAB Iris Acquisition Corp II
Common questions
IPI share price history
