IDACORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	132.19	134.88	132.12	134.61	134.61	1.42%	397,289
Jan 15, 2026	132.43	133.66	132.14	132.73	132.73	0.39%	304,109
Jan 14, 2026	130.41	132.51	130.41	132.22	132.22	1.66%	709,899
Jan 13, 2026	128.14	130.14	128.14	130.06	130.06	1.38%	338,625
Jan 12, 2026	127.74	129.28	127.67	128.29	128.29	0.12%	392,140
Jan 9, 2026	127.42	128.79	127.42	128.13	128.13	0.56%	363,744
Jan 8, 2026	126.43	128.23	126.43	127.42	127.42	0.78%	312,693
Jan 7, 2026	129.12	129.37	126.34	126.43	126.43	-2.08%	511,646
Jan 6, 2026	125.89	129.59	125.83	129.12	129.12	2.57%	599,563
Jan 5, 2026	126.85	127.01	124.81	125.89	125.89	-1.11%	486,471
Jan 2, 2026	126.41	128.35	125.73	127.30	127.30	0.58%	494,930
Dec 31, 2025	127.00	127.92	126.39	126.56	126.56	-0.69%	394,445
Dec 30, 2025	127.77	127.91	127.13	127.44	127.44	-0.19%	313,792
Dec 29, 2025	127.26	128.37	127.12	127.68	127.68	0.58%	409,630
Dec 26, 2025	127.55	127.82	126.34	126.95	126.95	-0.60%	306,381
Dec 24, 2025	127.74	127.74	126.84	127.71	127.71	0.35%	128,652
Dec 23, 2025	126.70	127.81	126.00	127.26	127.26	0.54%	390,781
Dec 22, 2025	125.69	126.92	124.75	126.58	126.58	0.60%	488,588
Dec 19, 2025	127.32	128.40	125.71	125.82	125.82	-1.26%	821,066
Dec 18, 2025	126.97	127.89	126.24	127.43	127.43	0.77%	481,866
Dec 17, 2025	125.85	127.05	125.45	126.46	126.46	0.29%	364,282
Dec 16, 2025	128.50	128.50	125.43	126.09	126.09	-0.30%	428,148
Dec 15, 2025	126.48	126.50	124.84	126.47	126.47	0.48%	303,226
Dec 12, 2025	126.18	126.54	125.14	125.86	125.86	-0.01%	315,973
Dec 11, 2025	126.06	127.42	125.46	125.87	125.87	0.09%	288,440
Dec 10, 2025	124.86	126.04	124.77	125.76	125.76	0.56%	363,169
Dec 9, 2025	125.48	126.56	124.12	125.06	125.06	0.26%	417,493
Dec 8, 2025	126.84	126.88	124.44	124.73	124.73	-1.64%	327,224
Dec 5, 2025	126.27	127.59	125.82	126.81	126.81	0.27%	436,999
Dec 4, 2025	127.51	128.70	126.06	126.47	126.47	-1.27%	538,564
Dec 3, 2025	128.56	128.56	126.58	128.10	128.10	-0.19%	510,781
Dec 2, 2025	130.68	131.60	127.30	128.35	128.35	-1.51%	932,164
Dec 1, 2025	130.29	132.07	130.12	130.32	130.32	-1.11%	726,563
Nov 28, 2025	130.57	132.19	130.57	131.78	131.78	0.73%	184,051
Nov 26, 2025	130.16	131.41	130.16	130.83	130.83	1.00%	266,391
Nov 25, 2025	129.62	130.35	128.19	129.53	129.53	0.37%	397,423
Nov 24, 2025	128.18	129.39	126.60	129.05	129.05	0.87%	322,635
Nov 21, 2025	127.06	128.82	126.60	127.94	127.94	0.92%	369,771
Nov 20, 2025	127.06	127.58	126.10	126.77	126.77	0.43%	323,391
Nov 19, 2025	127.66	127.66	125.83	126.23	126.23	-0.68%	283,771
Nov 18, 2025	128.25	128.60	127.04	127.09	127.09	-0.58%	303,701
Nov 17, 2025	128.64	129.59	127.65	127.83	127.83	-0.36%	267,849
Nov 14, 2025	129.39	129.97	127.54	128.29	128.29	-0.68%	324,736
Nov 13, 2025	130.24	130.76	129.09	129.17	129.17	-1.13%	263,730
Nov 12, 2025	128.54	130.91	127.69	130.64	130.64	1.49%	354,863
Nov 11, 2025	128.72	129.52	127.91	128.72	128.72	-0.06%	621,521
Nov 10, 2025	129.58	130.01	128.00	128.80	128.80	-0.49%	320,597
Nov 7, 2025	127.52	129.69	127.52	129.44	129.44	1.14%	403,119
Nov 6, 2025	128.11	129.40	127.59	127.98	127.98	-0.37%	457,098
Nov 5, 2025	128.98	130.13	128.38	128.46	128.46	-0.86%	477,532