Intrepid Potash, Inc. (IPI) stock
IPINYSEMining & Quarrying of Nonmetallic Minerals (No Fuels)Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 10/3021% below fair value
$33.34+0.37 (+1.12%)
Close on Nov 12, 2026Market cap $448.65MP/E 18.2Yield –
Price history
Intrepid Potash share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$33.34
+1.12% on the day
52-week range
$24.12 – $50.34
-33.8% from the high
Change over 52 weeks
+25.6%
From $26.54 on Nov 12, 2025
Average volume
192,438
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $32.87 | $33.92 | $32.56 | $33.34 | +1.12% | 117,444 |
| Nov 11, 2026 | $33.70 | $33.92 | $32.68 | $32.97 | -1.29% | 136,845 |
| Nov 10, 2026 | $32.81 | $33.46 | $32.08 | $33.40 | +0.42% | 145,410 |
| Nov 9, 2026 | $33.32 | $33.83 | $32.95 | $33.26 | +1.09% | 157,081 |
| Nov 6, 2026 | $31.21 | $32.99 | $31.21 | $32.90 | +4.88% | 246,605 |
| Nov 5, 2026 | $31.97 | $32.50 | $30.56 | $31.37 | +0.29% | 315,252 |
| Nov 4, 2026 | $28.57 | $31.30 | $27.99 | $31.28 | +1.72% | 367,125 |
| Nov 3, 2026 | $30.95 | $31.23 | $30.64 | $30.75 | -0.77% | 190,930 |
| Nov 2, 2026 | $31.36 | $31.73 | $30.82 | $30.99 | -1.87% | 139,589 |
| Oct 30, 2026 | $31.18 | $31.66 | $30.72 | $31.58 | +1.74% | 155,530 |
| Oct 29, 2026 | $31.44 | $31.98 | $30.79 | $31.04 | -1.80% | 169,344 |
| Oct 28, 2026 | $31.74 | $31.83 | $31.10 | $31.61 | -0.32% | 114,169 |
| Oct 27, 2026 | $31.43 | $32.12 | $31.38 | $31.71 | +1.08% | 128,905 |
| Oct 26, 2026 | $31.59 | $32.25 | $31.10 | $31.37 | +0.45% | 153,559 |
| Oct 23, 2026 | $30.71 | $31.39 | $30.36 | $31.23 | +1.49% | 166,908 |
| Oct 22, 2026 | $30.92 | $31.72 | $30.65 | $30.77 | -1.38% | 296,335 |
| Oct 21, 2026 | $31.62 | $31.91 | $30.46 | $31.20 | -2.13% | 203,648 |
| Oct 20, 2026 | $31.89 | $32.74 | $31.45 | $31.88 | -1.06% | 301,965 |
| Oct 19, 2026 | $32.51 | $32.76 | $31.87 | $32.22 | -0.43% | 191,501 |
| Oct 16, 2026 | $32.35 | $32.72 | $32.06 | $32.36 | +0.28% | 162,646 |
| Oct 15, 2026 | $31.48 | $32.65 | $31.20 | $32.27 | +1.61% | 263,521 |
| Oct 14, 2026 | $33.03 | $33.03 | $31.72 | $31.76 | -3.90% | 266,637 |
| Oct 13, 2026 | $32.61 | $33.38 | $32.53 | $33.05 | +1.69% | 169,491 |
| Oct 12, 2026 | $32.76 | $32.76 | $32.11 | $32.50 | -0.03% | 195,678 |
| Oct 9, 2026 | $33.07 | $33.42 | $32.30 | $32.51 | -1.63% | 167,157 |
| Oct 8, 2026 | $33.35 | $33.77 | $32.95 | $33.05 | -0.06% | 139,442 |
| Oct 7, 2026 | $33.36 | $33.73 | $32.60 | $33.07 | -1.37% | 128,907 |
| Oct 6, 2026 | $33.30 | $34.10 | $33.00 | $33.53 | +0.45% | 106,872 |
| Oct 5, 2026 | $32.83 | $33.50 | $32.40 | $33.38 | +1.89% | 171,659 |
| Oct 2, 2026 | $32.60 | $33.50 | $32.57 | $32.76 | +0.49% | 150,276 |
| Oct 1, 2026 | $31.83 | $32.65 | $31.52 | $32.60 | +1.62% | 213,999 |
| Sep 30, 2026 | $32.45 | $32.95 | $32.03 | $32.08 | -0.83% | 252,898 |
| Sep 29, 2026 | $31.95 | $32.80 | $31.45 | $32.35 | +0.03% | 312,468 |
| Sep 28, 2026 | $34.34 | $34.34 | $32.34 | $32.34 | -4.99% | 186,215 |
| Sep 25, 2026 | $35.59 | $35.59 | $33.95 | $34.04 | -5.02% | 185,595 |
| Sep 24, 2026 | $36.99 | $36.99 | $35.51 | $35.84 | -2.40% | 163,789 |
| Sep 23, 2026 | $37.10 | $37.54 | $36.68 | $36.72 | -1.32% | 89,292 |
| Sep 22, 2026 | $37.00 | $37.65 | $36.11 | $37.21 | +0.79% | 161,597 |
| Sep 21, 2026 | $37.15 | $37.85 | $35.63 | $36.92 | -1.52% | 393,007 |
| Sep 18, 2026 | $39.54 | $39.54 | $37.47 | $37.49 | -5.02% | 277,825 |
| Sep 17, 2026 | $38.56 | $39.80 | $38.28 | $39.47 | +3.41% | 188,894 |
| Sep 16, 2026 | $38.62 | $38.86 | $37.81 | $38.17 | -1.22% | 123,154 |
| Sep 15, 2026 | $38.30 | $38.94 | $38.05 | $38.64 | +0.57% | 122,278 |
| Sep 14, 2026 | $40.17 | $40.42 | $38.00 | $38.42 | -3.18% | 157,423 |
| Sep 11, 2026 | $40.11 | $40.80 | $39.05 | $39.68 | -1.49% | 161,667 |
| Sep 10, 2026 | $41.26 | $42.09 | $40.06 | $40.28 | -2.38% | 173,390 |
| Sep 9, 2026 | $42.06 | $42.36 | $40.77 | $41.26 | -0.67% | 173,231 |
| Sep 8, 2026 | $40.79 | $42.12 | $40.51 | $41.54 | +2.54% | 287,369 |
| Sep 4, 2026 | $40.02 | $41.05 | $39.03 | $40.51 | -0.98% | 179,152 |
| Sep 3, 2026 | $42.05 | $42.74 | $40.11 | $40.91 | -0.82% | 221,910 |
| Sep 2, 2026 | $40.01 | $41.99 | $39.91 | $41.25 | +1.35% | 305,294 |
| Sep 1, 2026 | $38.97 | $41.55 | $38.26 | $40.70 | +5.25% | 388,862 |
| Aug 31, 2026 | $38.14 | $39.46 | $37.80 | $38.67 | +2.85% | 209,862 |
| Aug 28, 2026 | $37.92 | $38.64 | $37.26 | $37.60 | -0.21% | 148,691 |
| Aug 27, 2026 | $37.21 | $38.01 | $36.51 | $37.68 | +0.80% | 160,678 |
| Aug 26, 2026 | $37.53 | $38.43 | $37.31 | $37.38 | -1.14% | 150,083 |
| Aug 25, 2026 | $37.49 | $38.20 | $36.68 | $37.81 | -0.21% | 161,085 |
| Aug 24, 2026 | $38.98 | $39.80 | $37.54 | $37.89 | -2.80% | 309,943 |
| Aug 21, 2026 | $38.80 | $39.57 | $38.48 | $38.98 | +1.83% | 321,692 |
| Aug 20, 2026 | $37.11 | $38.90 | $36.71 | $38.28 | +3.49% | 341,938 |
| Aug 19, 2026 | $36.99 | $38.26 | $36.74 | $36.99 | +1.59% | 290,216 |
| Aug 18, 2026 | $37.00 | $37.02 | $35.73 | $36.41 | -0.52% | 124,523 |
| Aug 17, 2026 | $36.61 | $37.48 | $36.22 | $36.60 | -0.05% | 125,414 |
| Aug 14, 2026 | $36.37 | $36.72 | $36.14 | $36.62 | +1.78% | 173,758 |
| Aug 13, 2026 | $36.15 | $36.78 | $35.65 | $35.98 | -1.26% | 124,542 |
| Aug 12, 2026 | $36.95 | $37.23 | $36.33 | $36.44 | -1.19% | 169,010 |
| Aug 11, 2026 | $37.45 | $38.39 | $36.57 | $36.88 | -2.30% | 158,029 |
| Aug 10, 2026 | $34.95 | $37.76 | $34.80 | $37.75 | +8.32% | 272,079 |
| Aug 7, 2026 | $34.71 | $35.22 | $33.88 | $34.85 | -0.20% | 221,402 |
| Aug 6, 2026 | $33.37 | $34.94 | $32.73 | $34.92 | +3.47% | 183,832 |
| Aug 5, 2026 | $35.89 | $35.99 | $32.81 | $33.75 | -0.62% | 263,402 |
| Aug 4, 2026 | $33.15 | $34.34 | $32.60 | $33.96 | +2.01% | 232,708 |
| Aug 3, 2026 | $33.80 | $33.91 | $32.52 | $33.29 | -1.97% | 198,359 |
| Jul 31, 2026 | $35.32 | $35.33 | $33.74 | $33.96 | -3.85% | 140,620 |
| Jul 30, 2026 | $35.18 | $35.54 | $34.67 | $35.32 | -0.39% | 119,111 |
| Jul 29, 2026 | $35.85 | $36.13 | $34.81 | $35.46 | +0.51% | 191,115 |
| Jul 28, 2026 | $34.56 | $35.94 | $34.39 | $35.28 | +2.89% | 231,310 |
| Jul 27, 2026 | $33.86 | $34.44 | $33.50 | $34.29 | +0.20% | 186,380 |
| Jul 24, 2026 | $34.45 | $34.48 | $33.47 | $34.22 | -0.67% | 142,819 |
| Jul 23, 2026 | $35.44 | $35.65 | $33.93 | $34.45 | -1.06% | 153,373 |
| Jul 22, 2026 | $34.90 | $35.80 | $34.62 | $34.82 | +1.40% | 131,300 |
| Jul 21, 2026 | $34.15 | $34.59 | $33.81 | $34.34 | +1.12% | 141,545 |
| Jul 20, 2026 | $33.75 | $34.46 | $33.60 | $33.96 | -0.70% | 101,814 |
| Jul 17, 2026 | $34.28 | $34.92 | $34.10 | $34.20 | -0.03% | 127,210 |
| Jul 16, 2026 | $34.83 | $35.39 | $34.04 | $34.21 | -1.89% | 114,715 |
| Jul 15, 2026 | $35.42 | $35.99 | $34.22 | $34.87 | -2.35% | 153,807 |
| Jul 14, 2026 | $36.21 | $36.27 | $35.39 | $35.71 | +0.22% | 180,663 |
| Jul 13, 2026 | $35.00 | $36.10 | $34.37 | $35.63 | +2.39% | 272,877 |
| Jul 10, 2026 | $34.21 | $35.20 | $34.11 | $34.80 | +1.72% | 144,902 |
| Jul 9, 2026 | $34.76 | $34.85 | $33.90 | $34.21 | -1.70% | 104,857 |
| Jul 8, 2026 | $35.60 | $36.68 | $34.47 | $34.80 | -0.77% | 216,338 |
| Jul 7, 2026 | $33.86 | $35.14 | $33.80 | $35.07 | +2.63% | 202,218 |
| Jul 6, 2026 | $33.40 | $34.48 | $33.40 | $34.17 | +1.76% | 118,243 |
| Jul 2, 2026 | $33.75 | $34.50 | $33.25 | $33.58 | +0.21% | 128,391 |
| Jul 1, 2026 | $32.74 | $33.54 | $32.60 | $33.51 | +2.23% | 428,755 |
| Jun 30, 2026 | $33.90 | $34.13 | $32.36 | $32.78 | -1.92% | 508,958 |
| Jun 29, 2026 | $34.79 | $34.79 | $32.53 | $33.42 | -3.38% | 426,234 |
| Jun 26, 2026 | $33.65 | $34.67 | $33.06 | $34.59 | +1.95% | 393,955 |
| Jun 25, 2026 | $34.48 | $34.48 | $33.01 | $33.93 | +1.37% | 135,340 |
| Jun 24, 2026 | $33.15 | $33.77 | $32.65 | $33.47 | +0.75% | 260,981 |
| Jun 23, 2026 | $33.91 | $34.03 | $33.09 | $33.22 | -3.37% | 190,660 |
| Jun 22, 2026 | $34.34 | $34.74 | $33.61 | $34.38 | -0.32% | 276,905 |
| Jun 18, 2026 | $34.70 | $34.91 | $33.73 | $34.49 | -1.57% | 221,055 |
| Jun 17, 2026 | $34.30 | $35.68 | $34.30 | $35.04 | +2.49% | 186,735 |
| Jun 16, 2026 | $34.78 | $35.14 | $33.89 | $34.19 | -4.66% | 373,927 |
| Jun 15, 2026 | $35.40 | $36.18 | $34.97 | $35.86 | -0.80% | 192,758 |
| Jun 12, 2026 | $34.39 | $36.52 | $34.39 | $36.15 | +5.21% | 190,311 |
| Jun 11, 2026 | $34.38 | $34.99 | $33.97 | $34.36 | +1.66% | 145,990 |
| Jun 10, 2026 | $34.55 | $35.20 | $33.72 | $33.80 | -2.31% | 180,096 |
| Jun 9, 2026 | $34.53 | $34.71 | $33.33 | $34.60 | -0.20% | 307,229 |
| Jun 8, 2026 | $35.12 | $35.94 | $34.63 | $34.67 | -0.83% | 196,682 |
| Jun 5, 2026 | $37.07 | $37.07 | $34.83 | $34.96 | -5.97% | 238,088 |
| Jun 4, 2026 | $37.46 | $37.55 | $36.36 | $37.18 | +2.11% | 233,198 |
| Jun 3, 2026 | $38.01 | $38.54 | $36.22 | $36.41 | -4.36% | 358,528 |
| Jun 2, 2026 | $38.00 | $39.18 | $38.00 | $38.07 | -0.31% | 154,525 |
| Jun 1, 2026 | $40.05 | $40.50 | $38.14 | $38.19 | -2.25% | 334,884 |
| May 29, 2026 | $39.17 | $39.72 | $38.81 | $39.07 | -0.91% | 167,663 |
| May 28, 2026 | $39.08 | $39.76 | $38.70 | $39.43 | +1.73% | 136,394 |
| May 27, 2026 | $39.02 | $39.63 | $38.27 | $38.76 | -2.61% | 129,721 |
| May 26, 2026 | $39.03 | $40.18 | $39.02 | $39.80 | +0.73% | 153,474 |
| May 22, 2026 | $40.42 | $40.95 | $39.00 | $39.51 | -2.06% | 138,813 |
| May 21, 2026 | $40.47 | $41.52 | $39.51 | $40.34 | +0.10% | 128,831 |
| May 20, 2026 | $40.88 | $41.34 | $39.26 | $40.30 | -2.44% | 186,344 |
| May 19, 2026 | $41.12 | $41.70 | $39.83 | $41.31 | +0.29% | 175,386 |
| May 18, 2026 | $41.39 | $42.10 | $40.12 | $41.19 | -1.58% | 187,234 |
| May 15, 2026 | $42.44 | $43.75 | $41.67 | $41.85 | -1.83% | 223,776 |
| May 14, 2026 | $44.72 | $44.99 | $42.30 | $42.63 | -6.10% | 254,983 |
| May 13, 2026 | $47.14 | $48.00 | $44.28 | $45.40 | -2.74% | 319,622 |
| May 12, 2026 | $43.46 | $47.32 | $43.02 | $46.68 | +6.70% | 466,924 |
| May 11, 2026 | $37.03 | $43.80 | $37.03 | $43.75 | +15.71% | 394,467 |
| May 8, 2026 | $38.10 | $38.43 | $37.13 | $37.81 | -2.07% | 193,329 |
| May 7, 2026 | $39.54 | $39.80 | $36.66 | $38.61 | +2.50% | 371,869 |
| May 6, 2026 | $39.06 | $39.81 | $37.38 | $37.67 | -6.08% | 232,469 |
| May 5, 2026 | $39.04 | $40.48 | $38.36 | $40.11 | +1.96% | 175,116 |
| May 4, 2026 | $39.92 | $40.26 | $38.79 | $39.34 | -0.96% | 182,549 |
| May 1, 2026 | $39.69 | $40.47 | $38.23 | $39.72 | +0.38% | 191,395 |
| Apr 30, 2026 | $37.84 | $40.47 | $37.81 | $39.57 | +2.75% | 285,840 |
| Apr 29, 2026 | $38.11 | $39.69 | $38.02 | $38.51 | +2.61% | 303,279 |
| Apr 28, 2026 | $38.79 | $38.83 | $37.17 | $37.53 | -1.05% | 127,505 |
| Apr 27, 2026 | $37.46 | $37.94 | $36.81 | $37.93 | +2.76% | 161,013 |
| Apr 24, 2026 | $37.18 | $37.18 | $36.23 | $36.91 | -1.34% | 122,664 |
| Apr 23, 2026 | $38.02 | $38.02 | $36.61 | $37.41 | -0.77% | 182,592 |
| Apr 22, 2026 | $37.39 | $38.16 | $37.39 | $37.70 | +1.95% | 200,074 |
| Apr 21, 2026 | $36.00 | $37.14 | $35.40 | $36.98 | +3.35% | 280,012 |
| Apr 20, 2026 | $35.34 | $36.11 | $35.19 | $35.78 | +1.68% | 222,839 |
| Apr 17, 2026 | $37.13 | $37.13 | $34.95 | $35.19 | -10.41% | 496,132 |
| Apr 16, 2026 | $37.72 | $39.50 | $36.83 | $39.28 | +4.83% | 306,276 |
| Apr 15, 2026 | $37.44 | $38.30 | $37.28 | $37.47 | -0.03% | 204,110 |
| Apr 14, 2026 | $37.54 | $38.03 | $36.82 | $37.48 | -1.26% | 265,681 |
| Apr 13, 2026 | $38.03 | $38.32 | $37.29 | $37.96 | +1.63% | 261,609 |
| Apr 10, 2026 | $37.32 | $37.90 | $37.00 | $37.35 | -0.51% | 238,734 |
| Apr 9, 2026 | $41.24 | $43.27 | $37.35 | $37.54 | -9.74% | 379,878 |
| Apr 8, 2026 | $38.50 | $41.68 | $36.85 | $41.59 | +0.58% | 726,287 |
| Apr 7, 2026 | $42.84 | $44.00 | $41.31 | $41.35 | -1.59% | 360,075 |
| Apr 6, 2026 | $43.92 | $44.98 | $41.79 | $42.02 | -4.06% | 260,760 |
| Apr 2, 2026 | $43.43 | $45.49 | $43.23 | $43.80 | +4.09% | 402,607 |
| Apr 1, 2026 | $42.23 | $43.21 | $40.76 | $42.08 | -1.61% | 283,571 |
| Mar 31, 2026 | $43.25 | $45.00 | $41.59 | $42.77 | -2.95% | 418,521 |
| Mar 30, 2026 | $46.57 | $47.78 | $43.51 | $44.07 | -5.27% | 547,917 |
| Mar 27, 2026 | $42.50 | $46.70 | $41.57 | $46.52 | +9.15% | 736,871 |
| Mar 26, 2026 | $43.94 | $45.24 | $42.29 | $42.62 | -4.12% | 405,243 |
| Mar 25, 2026 | $41.41 | $44.70 | $41.05 | $44.45 | +6.29% | 620,865 |
| Mar 24, 2026 | $38.53 | $41.92 | $38.30 | $41.82 | +8.15% | 411,361 |
| Mar 23, 2026 | $37.40 | $39.63 | $37.07 | $38.67 | -0.23% | 394,756 |
| Mar 20, 2026 | $38.43 | $39.09 | $37.00 | $38.76 | +0.91% | 601,595 |
| Mar 19, 2026 | $40.00 | $40.00 | $37.73 | $38.41 | -4.09% | 501,016 |
| Mar 18, 2026 | $42.95 | $43.08 | $40.05 | $40.05 | -4.51% | 392,705 |
| Mar 17, 2026 | $42.15 | $43.22 | $41.61 | $41.94 | +0.79% | 392,376 |
| Mar 16, 2026 | $43.38 | $43.38 | $40.60 | $41.61 | -8.06% | 790,596 |
| Mar 13, 2026 | $48.55 | $48.55 | $43.79 | $45.26 | -7.33% | 763,660 |
| Mar 12, 2026 | $48.96 | $50.34 | $46.20 | $48.84 | +10.62% | 1,009,877 |
| Mar 11, 2026 | $42.00 | $44.37 | $40.90 | $44.15 | +8.08% | 515,657 |
| Mar 10, 2026 | $41.00 | $41.64 | $39.00 | $40.85 | -3.13% | 485,015 |
| Mar 9, 2026 | $44.50 | $45.17 | $42.10 | $42.17 | -0.85% | 795,120 |
| Mar 6, 2026 | $41.52 | $44.16 | $41.52 | $42.53 | +6.67% | 843,759 |
| Mar 5, 2026 | $36.30 | $42.86 | $36.30 | $39.87 | +10.57% | 635,452 |
| Mar 4, 2026 | $36.17 | $37.37 | $35.57 | $36.06 | +0.22% | 226,156 |
| Mar 3, 2026 | $35.34 | $36.60 | $34.03 | $35.98 | -0.30% | 291,928 |
| Mar 2, 2026 | $37.55 | $38.55 | $35.23 | $36.09 | -2.38% | 295,090 |
| Feb 27, 2026 | $34.89 | $37.43 | $34.84 | $36.97 | +6.11% | 348,939 |
| Feb 26, 2026 | $33.81 | $35.06 | $33.57 | $34.84 | +2.47% | 172,758 |
| Feb 25, 2026 | $34.01 | $34.01 | $32.47 | $34.00 | +1.37% | 112,230 |
| Feb 24, 2026 | $33.04 | $33.76 | $32.78 | $33.54 | +2.85% | 136,096 |
| Feb 23, 2026 | $33.23 | $33.66 | $32.22 | $32.61 | -2.77% | 123,647 |
| Feb 20, 2026 | $33.49 | $33.78 | $32.35 | $33.54 | 0.00% | 103,991 |
| Feb 19, 2026 | $33.44 | $34.83 | $33.02 | $33.54 | +0.09% | 184,585 |
| Feb 18, 2026 | $33.10 | $33.91 | $32.82 | $33.51 | +1.33% | 177,917 |
| Feb 17, 2026 | $33.11 | $33.50 | $32.04 | $33.07 | -0.09% | 116,683 |
| Feb 13, 2026 | $31.91 | $33.44 | $31.56 | $33.10 | +3.18% | 186,515 |
| Feb 12, 2026 | $35.24 | $35.24 | $31.96 | $32.08 | -8.79% | 232,799 |
| Feb 11, 2026 | $34.79 | $35.78 | $33.50 | $35.17 | +3.11% | 307,442 |
| Feb 10, 2026 | $34.32 | $34.98 | $34.10 | $34.11 | -0.79% | 114,598 |
| Feb 9, 2026 | $32.80 | $34.67 | $32.80 | $34.38 | +4.56% | 132,123 |
| Feb 6, 2026 | $31.70 | $33.50 | $31.70 | $32.88 | +3.76% | 137,604 |
| Feb 5, 2026 | $34.08 | $34.53 | $31.57 | $31.69 | -8.04% | 142,120 |
| Feb 4, 2026 | $35.00 | $35.39 | $33.31 | $34.46 | -0.98% | 145,627 |
| Feb 3, 2026 | $33.02 | $34.80 | $32.51 | $34.80 | +6.26% | 104,644 |
| Feb 2, 2026 | $32.96 | $33.04 | $32.34 | $32.75 | -0.27% | 96,431 |
| Jan 30, 2026 | $33.20 | $33.74 | $32.10 | $32.84 | -2.41% | 134,599 |
| Jan 29, 2026 | $33.84 | $34.33 | $33.16 | $33.65 | +0.78% | 92,180 |
| Jan 28, 2026 | $34.14 | $34.91 | $33.11 | $33.39 | -1.74% | 102,206 |
| Jan 27, 2026 | $33.07 | $34.18 | $33.07 | $33.98 | +2.26% | 149,153 |
| Jan 26, 2026 | $35.47 | $35.47 | $33.15 | $33.23 | -5.06% | 217,508 |
| Jan 23, 2026 | $33.91 | $35.78 | $33.91 | $35.00 | +3.31% | 305,343 |
| Jan 22, 2026 | $34.20 | $34.70 | $33.36 | $33.88 | -0.35% | 215,714 |
| Jan 21, 2026 | $32.20 | $34.26 | $31.68 | $34.00 | +6.42% | 790,692 |
| Jan 20, 2026 | $32.82 | $33.08 | $31.65 | $31.95 | -3.94% | 376,721 |
| Jan 16, 2026 | $33.74 | $34.20 | $33.01 | $33.26 | -3.43% | 210,970 |
| Jan 15, 2026 | $34.08 | $35.19 | $33.52 | $34.44 | +1.23% | 167,080 |
| Jan 14, 2026 | $32.22 | $34.10 | $32.15 | $34.02 | +7.22% | 180,516 |
| Jan 13, 2026 | $31.71 | $32.45 | $31.51 | $31.73 | +1.08% | 173,002 |
| Jan 12, 2026 | $31.12 | $32.32 | $30.58 | $31.39 | +4.08% | 223,257 |
| Jan 9, 2026 | $29.81 | $30.70 | $29.73 | $30.16 | +2.83% | 174,197 |
| Jan 8, 2026 | $27.60 | $29.64 | $27.60 | $29.33 | +6.27% | 184,655 |
| Jan 7, 2026 | $28.49 | $28.51 | $27.16 | $27.60 | -3.19% | 154,389 |
| Jan 6, 2026 | $27.83 | $28.64 | $27.40 | $28.51 | +2.85% | 108,225 |
| Jan 5, 2026 | $28.30 | $28.76 | $27.60 | $27.72 | -1.77% | 122,294 |
| Jan 2, 2026 | $27.93 | $28.70 | $27.70 | $28.22 | +1.77% | 87,005 |
| Dec 31, 2025 | $27.76 | $28.11 | $27.51 | $27.73 | -0.22% | 56,898 |
| Dec 30, 2025 | $28.00 | $28.33 | $27.75 | $27.79 | -0.43% | 67,229 |
| Dec 29, 2025 | $28.42 | $28.66 | $27.79 | $27.91 | -1.93% | 141,205 |
| Dec 26, 2025 | $28.52 | $28.64 | $27.73 | $28.46 | +0.57% | 107,507 |
| Dec 24, 2025 | $28.72 | $28.72 | $27.91 | $28.30 | -0.67% | 78,082 |
| Dec 23, 2025 | $27.53 | $29.40 | $27.53 | $28.49 | +4.97% | 231,375 |
| Dec 22, 2025 | $26.91 | $27.65 | $26.89 | $27.14 | +0.82% | 119,448 |
| Dec 19, 2025 | $26.57 | $27.06 | $26.56 | $26.92 | +1.13% | 147,096 |
| Dec 18, 2025 | $26.93 | $27.19 | $26.48 | $26.62 | -0.89% | 86,375 |
| Dec 17, 2025 | $26.19 | $27.17 | $26.12 | $26.86 | +2.32% | 119,012 |
| Dec 16, 2025 | $26.64 | $27.00 | $26.04 | $26.25 | -1.32% | 215,559 |
| Dec 15, 2025 | $27.27 | $27.27 | $26.11 | $26.60 | -1.92% | 215,394 |
| Dec 12, 2025 | $28.02 | $28.50 | $27.09 | $27.12 | -1.49% | 136,004 |
| Dec 11, 2025 | $25.81 | $28.05 | $25.81 | $27.53 | +6.05% | 253,308 |
| Dec 10, 2025 | $25.47 | $26.09 | $25.20 | $25.96 | +2.65% | 127,095 |
| Dec 9, 2025 | $25.97 | $26.27 | $25.19 | $25.29 | -3.40% | 138,809 |
| Dec 8, 2025 | $25.30 | $26.51 | $25.04 | $26.18 | +3.44% | 201,008 |
| Dec 5, 2025 | $25.70 | $26.30 | $25.12 | $25.31 | -1.36% | 89,689 |
| Dec 4, 2025 | $25.66 | $26.25 | $25.29 | $25.66 | -0.54% | 117,002 |
| Dec 3, 2025 | $25.78 | $25.89 | $25.49 | $25.80 | +0.86% | 79,994 |
| Dec 2, 2025 | $25.79 | $25.79 | $25.10 | $25.58 | -0.27% | 115,912 |
| Dec 1, 2025 | $25.20 | $25.81 | $25.08 | $25.65 | +1.38% | 143,297 |
| Nov 28, 2025 | $24.89 | $25.51 | $24.71 | $25.30 | +1.28% | 48,731 |
| Nov 26, 2025 | $25.00 | $25.14 | $24.70 | $24.98 | -0.20% | 72,410 |
| Nov 25, 2025 | $24.81 | $25.10 | $24.52 | $25.03 | +1.34% | 140,861 |
| Nov 24, 2025 | $24.81 | $24.99 | $24.36 | $24.70 | -0.88% | 97,864 |
| Nov 21, 2025 | $24.56 | $25.34 | $24.45 | $24.92 | +1.47% | 133,504 |
| Nov 20, 2025 | $24.71 | $24.99 | $24.36 | $24.56 | 0.00% | 139,476 |
| Nov 19, 2025 | $24.52 | $25.08 | $24.12 | $24.56 | -0.69% | 274,220 |
| Nov 18, 2025 | $24.72 | $25.10 | $24.64 | $24.73 | -0.92% | 109,408 |
| Nov 17, 2025 | $25.98 | $25.98 | $24.94 | $24.96 | -4.73% | 99,443 |
| Nov 14, 2025 | $25.79 | $26.64 | $25.45 | $26.20 | +0.54% | 106,753 |
| Nov 13, 2025 | $26.50 | $27.00 | $25.88 | $26.06 | -1.81% | 93,289 |
| Nov 12, 2025 | $26.52 | $27.33 | $26.20 | $26.54 | -0.64% | 120,216 |
| Nov 11, 2025 | $26.45 | $26.73 | $25.67 | $26.71 | +1.64% | 132,003 |
| Nov 10, 2025 | $25.32 | $26.81 | $25.10 | $26.28 | +4.24% | 315,795 |
| Nov 7, 2025 | $24.10 | $25.25 | $23.86 | $25.21 | +5.30% | 243,501 |
| Nov 6, 2025 | $24.25 | $24.75 | $22.55 | $23.94 | -8.56% | 407,220 |
| Nov 5, 2025 | $26.14 | $26.30 | $25.70 | $26.18 | +1.95% | 127,783 |
| Nov 4, 2025 | $25.89 | $26.23 | $24.81 | $25.68 | -2.28% | 252,875 |
| Nov 3, 2025 | $26.46 | $26.71 | $25.78 | $26.28 | -1.31% | 97,257 |
| Oct 31, 2025 | $26.78 | $26.84 | $26.42 | $26.63 | – | 90,291 |
Seasonality
IPI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.1% | 8.0% | 0.9% | 3.5% | 2.0% | -4.1% | 6.7% | -1.4% | -1.8% | 5.6% | -4.2% | 11.0% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 6 of 9 |
| 2026 | 18.4% | 12.6% | 15.7% | -7.5% | -1.3% | -16.1% | 3.6% | 13.9% | -17.0% | -1.6% | 5.6% | |
| 2025 | 19.9% | -0.8% | 12.6% | 12.4% | 14.3% | -5.4% | -6.9% | -8.6% | 0.5% | -12.9% | -5.0% | 9.6% |
| 2024 | -23.0% | 14.6% | -1.0% | -3.5% | 33.3% | -12.7% | 11.4% | -5.4% | -2.8% | 4.5% | 8.1% | -19.1% |
| 2023 | 13.4% | -3.2% | -12.9% | -6.6% | -31.8% | 29.1% | 21.2% | -2.4% | -6.2% | -20.9% | 3.3% | 16.3% |
| 2022 | -9.2% | 46.7% | 44.4% | -6.8% | -14.0% | -31.2% | 0.7% | 2.5% | -15.3% | 14.4% | -20.3% | -19.9% |
| 2021 | -5.9% | 30.6% | 9.7% | -1.2% | -11.0% | 11.3% | -4.9% | 2.3% | -0.4% | 57.6% | -15.6% | 4.0% |
| 2020 | -12.2% | -25.6% | -54.8% | 20.0% | 28.1% | -19.5% | -8.1% | 2.6% | -9.6% | 18.2% | 29.7% | 86.6% |
| 2019 | 19.6% | 22.2% | -0.3% | -1.8% | -15.1% | 6.3% | 11.3% | -20.6% | 10.1% | -5.5% | -26.2% | 18.9% |
| 2018 | -18.3% | -14.9% | 10.0% | 24.5% | -1.1% | -8.5% | 4.1% | -20.4% | 5.6% | 10.0% | -15.9% | -21.7% |
| 2017 | -1.9% | -2.0% | -14.0% | 5.2% | 18.2% | 5.6% | 34.1% | 22.4% | 17.5% | -7.8% | -5.0% | 24.6% |
See a number that looks wrong?