Home

IDACORP, Inc. Common Stock (IDA)

128.10
-0.25 (-0.19%)
NYSE · Last Trade: Dec 3rd, 6:52 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025128.56128.56126.58128.10510,781128.10
12/02/2025130.68131.60127.30128.35948,264128.35
12/01/2025130.29132.07130.12130.32726,564130.32
11/28/2025130.57132.19130.57131.78184,054131.78
11/26/2025130.16131.41130.16130.83266,391130.83
11/25/2025129.62130.35128.19129.53406,970129.53
11/24/2025128.18129.39126.60129.05322,635129.05
11/21/2025127.06128.82126.60127.94370,059127.94
11/20/2025127.06127.58126.09126.77323,391126.77
11/19/2025127.66127.66125.83126.23283,770126.23
11/18/2025128.25128.60127.04127.09303,691127.09
11/17/2025128.64129.59127.65127.83267,849127.83
11/14/2025129.39129.97127.54128.29324,736128.29
11/13/2025130.24130.76129.09129.17263,730129.17
11/12/2025128.54130.91127.69130.64354,863130.64
11/11/2025128.72129.51127.91128.72621,521128.72
11/10/2025129.58130.00128.00128.80320,597128.80
11/07/2025127.52129.69127.52129.44403,119129.44
11/06/2025128.11129.40127.58127.98457,098127.98
11/05/2025128.98130.13128.38128.46477,532128.46
11/04/2025130.10131.14128.84129.57386,573128.69
11/03/2025128.95130.04126.69129.62439,426128.74
10/31/2025130.05130.96128.20129.02552,149128.14
10/30/2025133.44134.35130.83131.12448,674130.23
10/29/2025134.50135.43132.53133.80419,096132.89
10/28/2025136.28136.44134.41134.95299,099134.03
10/27/2025135.84137.04134.78136.55422,136135.62
10/24/2025134.99136.03133.85135.08402,267134.16
10/23/2025136.71136.76133.10134.24557,445133.33
10/22/2025136.76136.81135.57135.98512,731135.06
10/21/2025137.72137.93135.34135.77324,775134.85
10/20/2025136.83138.03135.59137.70378,020136.76
10/17/2025136.22137.05135.41135.87273,476134.95
10/16/2025136.49137.17134.96135.85245,450134.93
10/15/2025135.75136.78135.00136.00316,916135.08
10/14/2025134.38136.07134.25135.17363,752134.25
10/13/2025134.20135.74133.91133.96353,831133.05
10/10/2025135.20135.79134.17134.46531,797133.55
10/09/2025135.45135.92134.09134.54480,762133.63
10/08/2025134.36135.17132.90134.79393,064133.88
10/07/2025134.46134.81133.19133.70407,864132.79
10/06/2025132.52134.04132.37133.70417,427132.79
10/03/2025132.36133.16131.15132.39792,020131.49
10/02/2025130.59132.65129.93131.88686,584130.98
10/01/2025132.41134.34131.43131.48486,849130.59
9/30/2025130.30132.30130.26132.15446,603131.25
9/29/2025130.20130.70129.05130.70629,024129.81
9/26/2025128.23129.82128.05129.76401,799128.88
9/25/2025128.99129.48127.54127.62284,160126.75
9/24/2025128.00128.63127.08128.43310,385127.56
9/23/2025126.12128.06126.05127.79364,193126.92
9/22/2025126.13126.64125.29126.22287,444125.36
9/19/2025125.93126.46125.49125.70888,460124.85
9/18/2025124.36126.48124.16125.61263,843124.76
9/17/2025125.33126.04124.93125.28336,519124.43
9/16/2025125.50126.08124.51124.54428,798123.69
9/15/2025125.32126.21125.32125.61248,040124.76
9/12/2025125.74126.53125.25125.36413,487124.51
9/11/2025125.10125.94124.48125.73227,167124.88
9/10/2025124.17125.47122.30125.06232,209124.21
9/09/2025123.31124.98123.20124.52357,175123.67
9/08/2025125.00125.30123.05123.61225,494122.77
9/05/2025125.26125.63124.67125.36231,786124.51
9/04/2025125.20125.65123.71125.17439,633124.32