IDACORP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	145.05	148.30	143.91	144.25	144.25	-0.94%	502,556
Apr 28, 2026	147.10	147.26	144.81	145.62	145.62	-0.09%	521,198
Apr 27, 2026	146.34	147.69	145.48	145.75	145.75	-0.21%	452,505
Apr 24, 2026	148.73	148.85	145.57	146.06	146.06	-1.85%	347,247
Apr 23, 2026	144.59	149.41	144.59	148.82	148.82	3.70%	495,353
Apr 22, 2026	145.54	146.03	142.25	143.51	143.51	-0.69%	698,038
Apr 21, 2026	145.78	145.99	143.37	144.50	144.50	-0.82%	442,058
Apr 20, 2026	147.75	148.07	145.57	145.70	145.70	-1.53%	493,431
Apr 17, 2026	147.44	148.45	145.36	147.96	147.96	-0.08%	473,126
Apr 16, 2026	146.50	148.87	146.37	148.08	148.08	1.07%	557,826
Apr 15, 2026	144.22	146.72	143.71	146.51	146.51	0.87%	533,266
Apr 14, 2026	144.47	145.65	143.03	145.24	145.24	0.27%	377,372
Apr 13, 2026	146.81	146.81	144.23	144.85	144.85	-1.82%	351,743
Apr 10, 2026	148.76	149.73	147.44	147.53	147.53	-0.59%	333,641
Apr 9, 2026	146.15	148.66	146.15	148.40	148.40	1.43%	377,108
Apr 8, 2026	144.82	146.51	143.13	146.31	146.31	0.90%	445,016
Apr 7, 2026	144.67	145.88	144.58	145.01	145.01	0.24%	290,124
Apr 6, 2026	144.13	145.17	143.94	144.67	144.67	0.28%	616,456
Apr 2, 2026	143.51	145.00	142.61	144.27	144.27	0.32%	431,158
Apr 1, 2026	142.78	144.50	142.12	143.81	143.81	0.59%	543,462
Mar 31, 2026	142.99	143.45	140.68	142.97	142.97	0.60%	1,017,396
Mar 30, 2026	142.00	143.67	141.26	142.12	142.12	1.19%	656,166
Mar 27, 2026	140.05	141.49	139.04	140.45	140.45	0.62%	452,420
Mar 26, 2026	138.30	140.66	138.22	139.58	139.58	0.74%	453,055
Mar 25, 2026	139.15	139.74	138.08	138.56	138.56	0.50%	491,824
Mar 24, 2026	136.13	139.37	135.39	137.87	137.87	0.89%	387,051
Mar 23, 2026	136.94	138.18	135.66	136.65	136.65	0.86%	313,336
Mar 20, 2026	139.80	140.08	135.46	135.48	135.48	-3.03%	1,356,615
Mar 19, 2026	139.12	140.68	138.62	139.71	139.71	-0.09%	297,829
Mar 18, 2026	141.30	143.06	139.79	139.83	139.83	-1.72%	339,923
Mar 17, 2026	144.50	144.50	141.48	142.28	142.28	-0.28%	282,106
Mar 16, 2026	143.78	144.00	142.44	142.68	142.68	0.20%	252,616
Mar 13, 2026	142.88	142.88	141.28	142.39	142.39	0.99%	350,112
Mar 12, 2026	140.54	142.75	140.14	141.00	141.00	0.31%	390,578
Mar 11, 2026	139.95	141.45	139.00	140.57	140.57	-0.01%	317,482
Mar 10, 2026	141.84	142.52	140.10	140.58	140.58	-1.41%	270,703
Mar 9, 2026	142.18	142.90	140.46	142.59	142.59	-0.04%	518,890
Mar 6, 2026	140.97	143.03	140.14	142.64	142.64	0.40%	437,967
Mar 5, 2026	142.99	144.23	140.81	142.07	142.07	-1.63%	352,112
Mar 4, 2026	143.91	144.80	142.30	144.43	144.43	0.51%	283,708
Mar 3, 2026	141.15	144.74	139.49	143.69	143.69	0.31%	429,532
Mar 2, 2026	143.37	144.49	142.74	143.24	143.24	-0.51%	430,205
Feb 27, 2026	143.90	144.70	142.89	143.97	143.97	0.08%	357,584
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