IDACORP, Inc.IDANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $132.43 | $133.66 | $132.14 | $132.73 | 376,907 |
| 1/14/2026 | $130.41 | $132.51 | $130.41 | $132.22 | 709,905 |
| 1/13/2026 | $128.14 | $130.14 | $128.14 | $130.06 | 338,742 |
| 1/12/2026 | $127.74 | $129.28 | $127.67 | $128.29 | 392,143 |
| 1/9/2026 | $127.42 | $128.79 | $127.42 | $128.13 | 363,744 |
| 1/8/2026 | $126.43 | $128.23 | $126.43 | $127.42 | 312,812 |
| 1/7/2026 | $129.12 | $129.37 | $126.34 | $126.43 | 511,651 |
| 1/6/2026 | $125.89 | $129.59 | $125.83 | $129.12 | 599,600 |
| 1/5/2026 | $126.85 | $127.01 | $124.81 | $125.89 | 486,651 |
| 1/2/2026 | $126.41 | $128.35 | $125.73 | $127.30 | 494,930 |
| 12/31/2025 | $127.00 | $127.92 | $126.39 | $126.56 | 394,445 |
| 12/30/2025 | $127.77 | $127.91 | $127.13 | $127.44 | 313,800 |
| 12/29/2025 | $127.26 | $128.37 | $127.12 | $127.68 | 409,630 |
| 12/26/2025 | $127.55 | $127.82 | $126.34 | $126.95 | 306,400 |
| 12/24/2025 | $127.74 | $127.74 | $126.84 | $127.71 | 128,700 |
| 12/23/2025 | $126.70 | $127.81 | $126.00 | $127.26 | 390,800 |
| 12/22/2025 | $125.69 | $126.92 | $124.75 | $126.58 | 489,000 |
| 12/19/2025 | $127.32 | $128.40 | $125.71 | $125.82 | 821,700 |
| 12/18/2025 | $126.97 | $127.89 | $126.24 | $127.43 | 489,020 |
| 12/17/2025 | $125.85 | $127.05 | $125.45 | $126.46 | 364,300 |
| 12/16/2025 | $128.50 | $128.50 | $125.43 | $126.09 | 428,154 |
| 12/15/2025 | $126.48 | $126.50 | $124.84 | $126.47 | 307,400 |
| 12/12/2025 | $126.18 | $126.54 | $125.14 | $125.86 | 325,300 |
| 12/11/2025 | $126.06 | $127.42 | $125.46 | $125.87 | 288,440 |
| 12/10/2025 | $124.86 | $126.04 | $124.77 | $125.76 | 363,200 |
| 12/9/2025 | $125.48 | $126.56 | $124.12 | $125.06 | 417,500 |
| 12/8/2025 | $126.84 | $126.88 | $124.44 | $124.73 | 327,224 |
| 12/5/2025 | $126.27 | $127.59 | $125.82 | $126.81 | 445,420 |
| 12/4/2025 | $127.51 | $128.70 | $126.06 | $126.47 | 538,600 |
| 12/3/2025 | $128.56 | $128.56 | $126.58 | $128.10 | 510,800 |
| 12/2/2025 | $130.68 | $131.60 | $127.30 | $128.35 | 948,300 |
| 12/1/2025 | $130.29 | $132.07 | $130.12 | $130.32 | 726,600 |
| 11/28/2025 | $130.57 | $132.19 | $130.57 | $131.78 | 184,100 |
| 11/26/2025 | $130.16 | $131.41 | $130.16 | $130.83 | 266,400 |
| 11/25/2025 | $129.62 | $130.35 | $128.19 | $129.53 | 407,037 |
| 11/24/2025 | $128.18 | $129.39 | $126.60 | $129.05 | 326,600 |
| 11/21/2025 | $127.06 | $128.82 | $126.60 | $127.94 | 370,100 |
| 11/20/2025 | $127.06 | $127.58 | $126.10 | $126.77 | 323,400 |
| 11/19/2025 | $127.66 | $127.66 | $125.83 | $126.23 | 283,800 |
| 11/18/2025 | $128.25 | $128.60 | $127.04 | $127.09 | 303,701 |
| 11/17/2025 | $128.64 | $129.59 | $127.65 | $127.83 | 267,849 |
| 11/14/2025 | $129.39 | $129.97 | $127.54 | $128.29 | 324,736 |
| 11/13/2025 | $130.24 | $130.76 | $129.09 | $129.17 | 263,730 |
| 11/12/2025 | $128.54 | $130.91 | $127.69 | $130.64 | 354,900 |
| 11/11/2025 | $128.72 | $129.51 | $127.91 | $128.72 | 621,521 |
| 11/10/2025 | $129.58 | $130.01 | $128.00 | $128.80 | 320,600 |
| 11/7/2025 | $127.52 | $129.69 | $127.52 | $129.44 | 403,119 |
| 11/6/2025 | $128.11 | $129.40 | $127.59 | $127.98 | 457,100 |
| 11/5/2025 | $128.98 | $130.13 | $128.38 | $128.46 | 477,532 |
| 11/4/2025 | $130.10 | $131.14 | $128.84 | $129.57 | 386,600 |
| 11/3/2025 | $128.95 | $130.04 | $126.69 | $129.62 | 439,426 |
| 10/31/2025 | $130.05 | $130.96 | $128.20 | $129.02 | 552,149 |
| 10/30/2025 | $133.44 | $134.35 | $130.83 | $131.12 | 448,700 |
| 10/29/2025 | $134.50 | $135.43 | $132.54 | $133.80 | 419,100 |
| 10/28/2025 | $136.28 | $136.44 | $134.41 | $134.95 | 299,100 |
| 10/27/2025 | $135.84 | $137.04 | $134.79 | $136.55 | 422,136 |
| 10/24/2025 | $134.99 | $136.03 | $133.85 | $135.08 | 402,300 |
| 10/23/2025 | $136.71 | $136.76 | $133.10 | $134.24 | 557,445 |
| 10/22/2025 | $136.76 | $136.82 | $135.57 | $135.98 | 512,732 |
| 10/21/2025 | $137.72 | $137.93 | $135.35 | $135.77 | 324,800 |
| 10/20/2025 | $136.83 | $138.03 | $135.59 | $137.70 | 378,020 |