ETR:IDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	50.96	50.96	50.96	50.96	-	2.33%	-
Jul 8, 2026	49.72	50.96	49.72	49.80	49.80	-2.92%	1,895
Jul 7, 2026	52.30	52.96	51.22	51.30	51.30	-0.69%	712
Jul 6, 2026	51.88	53.00	51.88	51.90	51.66	0.86%	1,488
Jul 3, 2026	51.74	52.30	51.38	51.46	51.22	1.54%	574
Jul 2, 2026	49.91	52.00	49.91	50.68	50.44	2.49%	112
Jul 1, 2026	47.74	49.45	47.74	49.45	49.22	3.58%	51
Jun 30, 2026	47.60	48.42	46.90	47.74	47.52	-1.02%	1,754
Jun 29, 2026	47.97	48.39	47.79	48.23	48.00	2.84%	752
Jun 26, 2026	46.63	47.23	46.20	46.90	46.68	-0.85%	1,607
Jun 25, 2026	50.50	50.50	47.30	47.30	47.08	-6.82%	3,112
Jun 24, 2026	51.16	51.50	50.76	50.76	50.52	-7.20%	47
Jun 23, 2026	52.56	54.70	52.56	54.70	54.44	1.37%	687
Jun 22, 2026	54.84	54.92	53.50	53.96	53.71	-4.09%	1,719
Jun 19, 2026	54.56	56.26	54.56	56.26	56.00	-0.07%	247
Jun 18, 2026	57.02	57.36	53.60	56.30	56.04	3.38%	1,995
Jun 17, 2026	56.28	56.84	54.46	54.46	54.21	-	162
Jun 16, 2026	56.36	56.36	54.46	54.46	54.21	-	106
Jun 15, 2026	56.68	57.52	54.46	54.46	54.21	3.73%	1,894
Jun 12, 2026	55.82	56.18	52.50	52.50	52.25	-4.13%	189
Jun 11, 2026	53.52	54.88	53.52	54.76	54.50	-	222
Jun 10, 2026	55.26	55.26	54.06	54.76	54.50	-	1,319
Jun 9, 2026	54.70	57.08	54.70	54.76	54.50	4.30%	590
Jun 8, 2026	55.60	57.28	52.50	52.50	52.25	-2.89%	142
Jun 5, 2026	54.52	55.82	54.06	54.06	53.81	-2.17%	353
Jun 4, 2026	54.38	55.26	53.44	55.26	55.00	-0.25%	327
Jun 3, 2026	53.30	55.40	53.18	55.40	55.14	-	414
Jun 2, 2026	54.82	55.40	53.84	55.40	55.14	-0.82%	1,582
Jun 1, 2026	57.36	57.36	55.86	55.86	55.60	-5.03%	228
May 29, 2026	56.00	58.82	56.00	58.82	58.54	6.71%	263
May 28, 2026	53.98	55.12	53.98	55.12	54.86	2.84%	200
May 27, 2026	54.34	54.70	53.60	53.60	53.35	-1.00%	613
May 26, 2026	54.58	54.58	54.14	54.14	53.89	0.33%	750
May 25, 2026	53.08	54.08	53.08	53.96	53.71	2.66%	453
May 22, 2026	52.02	52.78	52.02	52.56	52.31	0.54%	1,229
May 21, 2026	51.42	52.28	51.40	52.28	52.04	3.12%	296
May 20, 2026	52.00	52.00	50.70	50.70	50.46	-0.28%	125
May 19, 2026	49.95	50.84	49.95	50.84	50.60	0.47%	1,422
May 18, 2026	49.42	50.96	49.42	50.60	50.36	1.52%	995
May 15, 2026	49.48	49.84	49.48	49.84	49.61	-2.04%	30
May 14, 2026	49.57	51.00	49.57	50.88	50.64	2.93%	779
May 13, 2026	50.04	50.40	48.99	49.43	49.20	-6.77%	1,041
May 12, 2026	50.82	53.02	50.20	53.02	52.77	5.79%	636
May 11, 2026	49.68	50.12	49.32	50.12	49.89	-5.29%	881
May 8, 2026	51.00	52.92	50.24	52.92	52.67	0.80%	625
May 7, 2026	53.32	53.32	51.16	52.50	52.25	-0.19%	2,153
May 6, 2026	53.04	53.80	52.50	52.60	52.35	0.38%	2,177
May 5, 2026	50.54	53.10	50.54	52.40	52.15	4.99%	1,179
May 4, 2026	50.30	50.34	49.77	49.91	49.68	1.13%	715
Apr 30, 2026	47.75	49.35	46.90	49.35	49.12	0.80%	4,627