IDACORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	143.90	144.45	142.89	143.19	-	-0.46%	15,771
Feb 26, 2026	142.98	144.42	142.09	143.85	143.85	1.02%	456,947
Feb 25, 2026	142.90	143.78	140.16	142.40	142.40	-0.60%	454,128
Feb 24, 2026	142.91	143.74	141.27	143.26	143.26	-0.13%	377,068
Feb 23, 2026	140.47	143.50	139.31	143.45	143.45	2.54%	476,300
Feb 20, 2026	139.31	139.95	137.32	139.89	139.89	1.15%	374,028
Feb 19, 2026	144.32	144.32	137.68	138.30	138.30	-2.43%	646,668
Feb 18, 2026	142.92	142.92	140.70	141.74	141.74	-0.96%	537,155
Feb 17, 2026	145.45	145.94	143.00	143.12	143.12	-0.79%	619,475
Feb 13, 2026	141.10	145.30	140.98	144.26	144.26	2.03%	698,320
Feb 12, 2026	138.48	142.06	137.61	141.39	141.39	2.68%	733,806
Feb 11, 2026	137.33	138.46	136.98	137.70	137.70	0.44%	364,164
Feb 10, 2026	135.54	137.73	135.06	137.10	137.10	1.40%	243,488
Feb 9, 2026	135.14	135.76	134.31	135.21	135.21	-0.09%	610,844
Feb 6, 2026	136.85	137.28	134.71	135.33	135.33	-0.05%	766,414
Feb 5, 2026	134.12	135.60	133.26	135.40	135.40	1.02%	437,424
Feb 4, 2026	133.99	135.32	133.69	134.03	133.15	0.03%	412,143
Feb 3, 2026	131.28	134.52	131.28	133.99	133.11	2.15%	608,833
Feb 2, 2026	132.79	134.17	130.79	131.17	130.31	-1.22%	358,464
Jan 30, 2026	132.05	132.83	130.99	132.79	131.92	0.42%	1,055,063
Jan 29, 2026	132.75	134.08	130.72	132.23	131.36	-0.09%	417,408
Jan 28, 2026	134.27	134.34	132.30	132.35	131.48	-1.35%	419,797
Jan 27, 2026	132.75	134.63	132.11	134.16	133.28	1.28%	470,403
Jan 26, 2026	132.80	134.58	131.97	132.46	131.59	0.23%	457,795
Jan 23, 2026	133.51	133.80	131.08	132.16	131.29	-1.15%	488,711
Jan 22, 2026	134.39	134.90	133.60	133.70	132.82	-0.22%	328,912
Jan 21, 2026	134.28	134.71	133.02	134.00	133.12	0.70%	374,399
Jan 20, 2026	132.10	134.01	130.83	133.07	132.20	-1.14%	642,744
Jan 16, 2026	132.19	134.88	132.12	134.61	133.73	1.42%	434,175
Jan 15, 2026	132.43	133.66	132.14	132.73	131.86	0.39%	376,907
Jan 14, 2026	130.41	132.51	130.41	132.22	131.35	1.66%	709,905
Jan 13, 2026	128.14	130.14	128.14	130.06	129.21	1.38%	338,742
Jan 12, 2026	127.74	129.28	127.67	128.29	127.45	0.12%	392,143
Jan 9, 2026	127.42	128.79	127.42	128.13	127.29	0.56%	363,744
Jan 8, 2026	126.43	128.23	126.43	127.42	126.58	0.78%	312,812
Jan 7, 2026	129.12	129.37	126.34	126.43	125.60	-2.08%	511,651
Jan 6, 2026	125.89	129.59	125.83	129.12	128.27	2.57%	599,563
Jan 5, 2026	126.85	127.01	124.81	125.89	125.06	-1.11%	486,651
Jan 2, 2026	126.41	128.35	125.73	127.30	126.46	0.58%	494,930
Dec 31, 2025	127.00	127.92	126.39	126.56	125.73	-0.69%	394,445
Dec 30, 2025	127.77	127.91	127.13	127.44	126.60	-0.19%	313,792
Dec 29, 2025	127.26	128.37	127.12	127.68	126.84	0.58%	409,630
Dec 26, 2025	127.55	127.82	126.34	126.95	126.12	-0.60%	306,389
Dec 24, 2025	127.74	127.74	126.84	127.71	126.87	0.35%	128,652
Dec 23, 2025	126.70	127.81	126.00	127.26	126.42	0.54%	390,781
Dec 22, 2025	125.69	126.92	124.75	126.58	125.75	0.60%	488,953
Dec 19, 2025	127.32	128.40	125.71	125.82	124.99	-1.26%	821,664
Dec 18, 2025	126.97	127.89	126.24	127.43	126.59	0.77%	489,020
Dec 17, 2025	125.85	127.05	125.45	126.46	125.63	0.29%	364,282
Dec 16, 2025	128.50	128.50	125.43	126.09	125.26	-0.30%	428,154