Home

IDACORP, Inc. Common Stock (IDA)

116.67
-0.56 (-0.48%)
NYSE · Last Trade: Jun 3rd, 1:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IDACORP, Inc. Common Stock (IDA)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/2025117.62118.70116.96117.23611,913117.23
5/30/2025117.73119.27117.67118.95679,421118.95
5/29/2025115.23118.24115.00118.18548,852118.18
5/28/2025117.10117.12115.24115.56908,528115.56
5/27/2025116.61117.94116.03117.56694,193117.56
5/23/2025115.85115.85114.16115.57432,599115.57
5/22/2025116.00116.00114.36115.13398,923115.13
5/21/2025117.17117.49115.78116.02404,130116.02
5/20/2025117.17117.61116.72117.29491,923117.29
5/19/2025115.20117.33114.98117.31461,970117.31
5/16/2025114.26115.62114.11115.51508,207115.51
5/15/2025111.84114.33111.67114.30650,601114.30
5/14/2025110.85111.14108.15111.01726,339111.01
5/13/2025112.20112.97110.23111.01521,066111.01
5/12/2025114.22114.44111.05112.201,185,051112.20
5/09/2025113.75114.97113.07114.972,427,541114.97
5/08/2025116.21116.27113.27113.68408,718113.68
5/07/2025116.30117.80116.09116.33512,423116.33
5/06/2025116.50117.12115.84116.67267,784116.67
5/05/2025116.62116.94115.03116.50248,566116.50
5/02/2025116.81118.00116.18117.54305,815116.68
5/01/2025119.80120.00116.01116.30453,256115.45
4/30/2025118.21118.49115.28118.09518,598117.23
4/29/2025117.08118.60117.08117.56418,670116.70
4/28/2025117.00117.92115.98117.65270,211116.79
4/25/2025117.35117.46115.42116.46271,364115.61
4/24/2025115.91118.66115.38117.46308,404116.60
4/23/2025117.61118.20114.75116.28425,305115.43
4/22/2025117.29118.47116.66118.02332,849117.16
4/21/2025119.15119.44115.74116.28279,933115.43
4/17/2025118.21120.78117.96119.29272,311118.42
4/16/2025119.89120.82117.53117.98328,995117.12
4/15/2025119.63120.82119.24119.51374,548118.64
4/14/2025117.95119.69117.51119.28442,008118.41
4/11/2025115.81117.71113.98117.38314,435116.52
4/10/2025114.36116.89113.58115.29300,764114.45
4/09/2025111.52115.80109.30114.74581,963113.90
4/08/2025115.42116.16111.92112.69500,775111.86
4/07/2025112.73114.99110.14113.75686,286112.92
4/04/2025119.98120.48113.57114.40536,122113.56
4/03/2025120.00120.84118.80119.72506,622118.84
4/02/2025118.52119.28117.78119.08304,186118.21
4/01/2025116.00117.52115.30117.39420,010116.53
3/31/2025115.41116.44115.10116.22393,913115.37
3/28/2025115.46115.54114.28114.94386,836114.10
3/27/2025114.49114.96113.83114.50245,796113.66
3/26/2025112.32114.22112.32113.52327,672112.69
3/25/2025113.76113.81111.41112.09278,692111.27
3/24/2025114.83115.34113.76114.13296,325113.30
3/21/2025116.27116.81113.62114.24587,376113.40
3/20/2025117.05117.31116.06116.22189,327115.37
3/19/2025116.18117.02114.89116.76266,514115.91
3/18/2025115.48116.55114.80115.89191,380115.04
3/17/2025116.12117.05115.63115.94159,888115.09
3/14/2025114.67116.14113.79115.96261,551115.11
3/13/2025114.74115.96114.08115.06275,958114.22
3/12/2025115.28115.71114.62114.69259,290113.85
3/11/2025115.54116.50115.12115.70479,328114.85
3/10/2025113.15115.60113.15114.97331,798114.13
3/07/2025112.52114.48112.52113.19424,464112.36
3/06/2025113.30113.45111.56112.43231,825111.61
3/05/2025114.32115.17113.31113.63344,123112.80
3/04/2025119.58119.58115.03115.05466,718114.21
3/03/2025117.34119.53117.20119.04347,502118.17