IDACORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	140.73	142.85	140.00	141.95	141.95	0.88%	927,932
May 18, 2026	140.88	141.91	139.34	140.71	140.71	0.54%	389,559
May 15, 2026	143.04	143.04	138.78	139.96	139.96	-1.78%	439,610
May 14, 2026	142.43	143.07	141.02	142.49	142.49	0.13%	413,880
May 13, 2026	143.26	143.26	140.46	142.30	142.30	-0.99%	660,492
May 12, 2026	145.40	145.40	143.34	143.72	143.72	-1.16%	523,074
May 11, 2026	144.74	146.01	144.64	145.41	145.41	0.98%	452,528
May 8, 2026	143.93	144.66	143.18	144.00	144.00	0.58%	402,397
May 7, 2026	143.82	144.12	142.40	143.17	143.17	-0.63%	511,127
May 6, 2026	145.02	146.11	143.49	144.08	144.08	-0.65%	371,649
May 5, 2026	146.55	146.97	144.85	145.02	145.02	-1.08%	320,619
May 4, 2026	145.85	147.58	145.25	146.61	145.73	-0.33%	480,538
May 1, 2026	147.14	149.26	146.10	147.09	146.21	-0.44%	768,476
Apr 30, 2026	146.41	148.49	144.94	147.74	146.85	2.42%	553,413
Apr 29, 2026	145.05	148.30	143.91	144.25	143.38	-0.94%	552,083
Apr 28, 2026	147.10	147.26	144.81	145.62	144.75	-0.09%	521,238
Apr 27, 2026	146.34	147.69	145.48	145.75	144.88	-0.21%	452,505
Apr 24, 2026	148.73	148.85	145.57	146.06	145.18	-1.85%	439,440
Apr 23, 2026	144.59	149.41	144.59	148.82	147.93	3.70%	495,354
Apr 22, 2026	145.54	146.03	142.25	143.51	142.65	-0.69%	698,040
Apr 21, 2026	145.78	145.99	143.37	144.50	143.63	-0.82%	457,506
Apr 20, 2026	147.75	148.07	145.57	145.70	144.83	-1.53%	493,431
Apr 17, 2026	147.44	148.45	145.36	147.96	147.07	-0.08%	473,128
Apr 16, 2026	146.50	148.87	146.37	148.08	147.19	1.07%	557,826
Apr 15, 2026	144.22	146.72	143.71	146.51	145.63	0.87%	533,274
Apr 14, 2026	144.47	145.65	143.03	145.24	144.37	0.27%	377,372
Apr 13, 2026	146.81	146.81	144.23	144.85	143.98	-1.82%	351,743
Apr 10, 2026	148.76	149.73	147.44	147.53	146.64	-0.59%	333,671
Apr 9, 2026	146.15	148.66	146.15	148.40	147.51	1.43%	377,120
Apr 8, 2026	144.82	146.51	143.13	146.31	145.43	0.90%	445,017
Apr 7, 2026	144.67	145.88	144.58	145.01	144.14	0.24%	290,176
Apr 6, 2026	144.13	145.17	143.94	144.67	143.80	0.28%	616,531
Apr 2, 2026	143.51	145.00	142.61	144.27	143.40	0.32%	431,158
Apr 1, 2026	142.78	144.50	142.12	143.81	142.95	0.59%	543,462
Mar 31, 2026	142.99	143.45	140.68	142.97	142.11	0.60%	1,017,398
Mar 30, 2026	142.00	143.67	141.26	142.12	141.27	1.19%	656,409
Mar 27, 2026	140.05	141.49	139.04	140.45	139.61	0.62%	452,420
Mar 26, 2026	138.30	140.66	138.22	139.58	138.74	0.74%	453,055
Mar 25, 2026	139.15	139.74	138.08	138.56	137.73	0.50%	491,824
Mar 24, 2026	136.13	139.37	135.39	137.87	137.04	0.89%	387,051
Mar 23, 2026	136.94	138.18	135.66	136.65	135.83	0.86%	313,336
Mar 20, 2026	139.80	140.08	135.46	135.48	134.67	-3.03%	1,388,568
Mar 19, 2026	139.12	140.68	138.62	139.71	138.87	-0.09%	301,508
Mar 18, 2026	141.30	143.06	139.79	139.83	138.99	-1.72%	339,923
Mar 17, 2026	144.50	144.50	141.48	142.28	141.43	-0.28%	282,106
Mar 16, 2026	143.78	144.00	142.44	142.68	141.82	0.20%	252,620
Mar 13, 2026	142.88	142.88	141.28	142.39	141.54	0.99%	350,112
Mar 12, 2026	140.54	142.75	140.14	141.00	140.15	0.31%	390,578
Mar 11, 2026	139.95	141.45	139.00	140.57	139.73	-0.01%	317,502
Mar 10, 2026	141.84	142.52	140.10	140.58	139.74	-1.41%	270,705