IDACORP, Inc. Common Stock (IDA)

140.27
-0.32 (-0.23%)
NYSE· Last Trade: Jun 1st, 12:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026140.61141.47139.48140.27676,909140.27
5/28/2026143.91144.00140.46140.59346,061140.59
5/27/2026142.52144.06141.85143.74462,735143.74
5/26/2026142.59144.04141.25142.65425,984142.65
5/22/2026141.79142.48140.69142.00436,541142.00
5/21/2026140.81142.23140.07141.60826,881141.60
5/20/2026142.41142.66140.76141.55904,112141.55
5/19/2026140.73142.85140.00141.95927,935141.95
5/18/2026140.88141.91139.34140.71405,124140.71
5/15/2026143.04143.04138.78139.96439,610139.96
5/14/2026142.43143.07141.02142.49413,881142.49
5/13/2026143.26143.26140.46142.30660,492142.30
5/12/2026145.40145.40143.34143.72523,075143.72
5/11/2026144.74146.01144.64145.41452,529145.41
5/08/2026143.93144.66143.18144.00402,398144.00
5/07/2026143.82144.12142.40143.17511,129143.17
5/06/2026145.02146.10143.49144.08371,649144.08
5/05/2026146.55146.97144.85145.02320,619145.02
5/04/2026145.85147.58145.25146.61480,539145.73
5/01/2026147.14149.26146.10147.09768,477146.21
4/30/2026146.41148.49144.94147.74553,413146.85
4/29/2026145.05148.30143.91144.25552,083143.38
4/28/2026147.10147.25144.81145.62521,238144.75
4/27/2026146.34147.69145.48145.75452,505144.88
4/24/2026148.73148.85145.57146.06439,440145.18
4/23/2026144.59149.41144.59148.82495,354147.93
4/22/2026145.54146.03142.25143.51698,041142.65
4/21/2026145.78145.99143.37144.50457,506143.63
4/20/2026147.75148.07145.57145.70493,433144.82
4/17/2026147.44148.45145.36147.96473,128147.07
4/16/2026146.50148.87146.37148.08557,827147.19
4/15/2026144.22146.72143.71146.51533,274145.63
4/14/2026144.47145.65143.03145.24377,372144.37
4/13/2026146.81146.81144.23144.85351,744143.98
4/10/2026148.76149.73147.44147.53333,672146.64
4/09/2026146.15148.66146.15148.40377,119147.51
4/08/2026144.82146.51143.13146.31445,019145.43
4/07/2026144.67145.88144.57145.01290,177144.14
4/06/2026144.13145.17143.94144.67616,459143.80
4/02/2026143.51145.00142.61144.27431,159143.40
4/01/2026142.78144.50142.12143.81543,462142.95
3/31/2026142.99143.44140.68142.971,017,399142.11
3/30/2026142.00143.67141.26142.12656,399141.27
3/27/2026140.05141.49139.04140.45452,421139.61
3/26/2026138.30140.66138.22139.58453,055138.74
3/25/2026139.15139.74138.08138.56491,824137.73
3/24/2026136.13139.37135.39137.87387,052137.04
3/23/2026136.94138.18135.66136.65313,338135.83
3/20/2026139.80140.07135.46135.481,388,569134.67
3/19/2026139.12140.68138.62139.71301,509138.87
3/18/2026141.30143.06139.79139.83339,923138.99
3/17/2026144.50144.50141.48142.28282,108141.43
3/16/2026143.78144.00142.44142.68252,621141.82
3/13/2026142.88142.88141.28142.39350,112141.53
3/12/2026140.54142.75140.14141.00390,579140.15
3/11/2026139.95141.44139.00140.57317,503139.73
3/10/2026141.84142.52140.10140.58270,708139.74
3/09/2026142.18142.90140.46142.59518,891141.73
3/06/2026140.97143.03140.14142.64437,968141.78
3/05/2026142.99144.23140.81142.07352,112141.22
3/04/2026143.91144.80142.30144.43283,709143.56
3/03/2026141.15144.74139.49143.69429,532142.83
3/02/2026143.37144.49142.74143.24430,205142.38