IDACORP, Inc. Common Stock (IDA)

143.97
+0.12 (0.08%)
NYSE · Last Trade: Mar 1st, 4:09 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IDACORP, Inc. Common Stock (IDA)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026143.90144.70142.89143.97360,348143.97
2/26/2026142.98144.42142.09143.85461,152143.85
2/25/2026142.90143.78140.16142.40454,129142.40
2/24/2026142.91143.74141.27143.26377,069143.26
2/23/2026140.47143.50139.31143.45476,303143.45
2/20/2026139.31139.95137.32139.89374,028139.89
2/19/2026144.32144.32137.68138.30646,668138.30
2/18/2026142.92142.92140.70141.74537,155141.74
2/17/2026145.45145.94143.00143.12632,531143.12
2/13/2026141.10145.30140.97144.26698,320144.26
2/12/2026138.48142.06137.61141.39733,806141.39
2/11/2026137.33138.46136.98137.70369,459137.70
2/10/2026135.54137.73135.06137.10243,488137.10
2/09/2026135.14135.76134.31135.21610,844135.21
2/06/2026136.85137.28134.71135.33766,414135.33
2/05/2026134.12135.60133.26135.40437,433135.40
2/04/2026133.99135.32133.69134.03412,143133.15
2/03/2026131.28134.51131.28133.99608,833133.11
2/02/2026132.79134.17130.78131.17358,464130.31
1/30/2026132.05132.83130.99132.791,055,063131.92
1/29/2026132.75134.08130.72132.23417,408131.36
1/28/2026134.27134.34132.30132.35419,797131.48
1/27/2026132.75134.63132.11134.16470,403133.28
1/26/2026132.80134.58131.97132.46457,795131.59
1/23/2026133.51133.80131.08132.16488,711131.29
1/22/2026134.39134.90133.60133.70328,911132.82
1/21/2026134.28134.71133.02134.00374,399133.12
1/20/2026132.10134.00130.82133.07642,744132.20
1/16/2026132.19134.88132.12134.61434,175133.73
1/15/2026132.43133.66132.13132.73376,907131.86
1/14/2026130.41132.51130.41132.22709,905131.35
1/13/2026128.14130.14128.14130.06338,625129.21
1/12/2026127.74129.28127.67128.29392,143127.45
1/09/2026127.42128.79127.42128.13363,744127.29
1/08/2026126.43128.23126.43127.42312,812126.58
1/07/2026129.12129.37126.34126.43511,646125.60
1/06/2026125.89129.59125.83129.12599,563128.27
1/05/2026126.85127.01124.81125.89486,471125.06
1/02/2026126.41128.35125.73127.30494,930126.46
12/31/2025127.00127.92126.39126.56394,445125.73
12/30/2025127.77127.91127.13127.44313,792126.60
12/29/2025127.26128.37127.12127.68409,630126.84
12/26/2025127.55127.82126.34126.95306,389126.12
12/24/2025127.74127.74126.83127.71128,652126.87
12/23/2025126.70127.81126.00127.26390,781126.42
12/22/2025125.69126.92124.75126.58488,953125.75
12/19/2025127.32128.40125.71125.82821,664124.99
12/18/2025126.97127.89126.24127.43489,019126.59
12/17/2025125.85127.05125.44126.46364,282125.63
12/16/2025128.50128.50125.43126.09428,154125.26
12/15/2025126.48126.50124.84126.47307,360125.64
12/12/2025126.18126.54125.14125.86325,256125.03
12/11/2025126.06127.42125.46125.87288,440125.04
12/10/2025124.86126.03124.77125.76363,169124.93
12/09/2025125.48126.56124.12125.06417,493124.24
12/08/2025126.84126.88124.44124.73327,224123.91
12/05/2025126.27127.58125.82126.81445,420125.98
12/04/2025127.51128.70126.06126.47538,574125.64
12/03/2025128.56128.56126.58128.10510,781127.26
12/02/2025130.68131.60127.30128.35948,264127.51
12/01/2025130.29132.07130.12130.32726,564129.46