IDACORP, Inc. Common Stock (IDA)

136.39
+0.23 (0.17%)
NYSE· Last Trade: Sep 1st, 6:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026134.88136.64133.42136.16500,313136.16
8/28/2026138.69138.69135.38135.78370,633135.78
8/27/2026136.81137.92136.16137.74429,040137.74
8/26/2026138.23139.12137.49138.13502,621138.13
8/25/2026138.90139.18137.17137.66426,625137.66
8/24/2026137.26138.24136.27138.23444,500138.23
8/21/2026140.85141.00137.10137.20419,657137.20
8/20/2026140.14141.87140.05140.11381,914140.11
8/19/2026143.00143.40140.31140.76404,118140.76
8/18/2026143.04143.88141.96142.03370,675142.03
8/17/2026141.95142.25141.27141.47529,776141.47
8/14/2026140.51142.96140.28142.61521,032142.61
8/13/2026142.72143.59140.50141.12883,922141.12
8/12/2026140.91142.38140.31141.95602,632141.95
8/11/2026139.39141.01138.58140.15304,573140.15
8/10/2026140.95141.97139.51139.69387,720139.69
8/07/2026140.20142.86138.98141.84469,167141.84
8/06/2026144.81145.21140.78140.91733,209140.91
8/05/2026143.14143.62141.49143.24416,162143.24
8/04/2026143.72145.44141.63144.57410,008143.69
8/03/2026141.74145.52141.57143.79395,926142.91
7/31/2026143.13144.68140.63142.91543,654142.04
7/30/2026146.35147.38141.52141.90423,893141.04
7/29/2026148.92148.92144.18144.40543,054143.52
7/28/2026149.69150.99148.01148.64581,260147.74
7/27/2026147.94149.43147.14148.02550,596147.12
7/24/2026149.79151.25148.44148.57613,512147.67
7/23/2026147.73150.20147.37149.36291,618148.45
7/22/2026147.93148.97147.32148.74440,626147.84
7/21/2026146.65147.12144.89145.80424,262144.91
7/20/2026149.13151.27146.57147.03418,514146.13
7/17/2026152.51153.53148.19148.73574,004147.82
7/16/2026149.27151.43149.11151.11440,417150.19
7/15/2026150.97151.43148.83149.32462,456148.41
7/14/2026153.04153.44151.14151.59480,339150.67
7/13/2026150.49152.95150.49150.97415,107150.05
7/10/2026148.39150.80148.00150.65438,652149.73
7/09/2026149.20149.95147.93148.00401,724147.10
7/08/2026151.48151.65149.06149.19424,608148.28
7/07/2026152.56154.43151.50151.64538,473150.72
7/06/2026154.30154.91150.96151.09857,606150.17
7/02/2026151.20154.90149.73154.551,551,287153.61
7/01/2026150.72151.71149.57150.12538,101149.21
6/30/2026152.18152.74150.25151.30933,288150.38
6/29/2026152.80153.28150.59152.18812,344151.25
6/26/2026149.69152.88149.69152.881,259,705151.95
6/25/2026147.85149.75147.54149.61744,085148.70
6/24/2026146.26147.56145.48147.27508,090146.37
6/23/2026143.93145.40142.65145.21482,092144.33
6/22/2026142.14144.17142.14142.72582,393141.85
6/18/2026141.76143.06140.17142.371,386,527141.50
6/17/2026142.25142.99140.97141.95451,160141.09
6/16/2026142.83144.44142.19143.13427,583142.26
6/15/2026142.32143.63141.42142.94499,886142.07
6/12/2026142.25144.19141.81142.98472,983142.11
6/11/2026142.66143.54140.16141.56462,618140.70
6/10/2026142.03142.62140.73141.65586,332140.79
6/09/2026138.85141.16138.00140.30577,047139.45
6/08/2026141.00141.00137.95138.07810,079137.23
6/05/2026139.19141.93139.19141.34380,922140.48
6/04/2026137.49138.82136.33138.61511,479137.77
6/03/2026137.05139.00136.43136.68669,209135.85
6/02/2026135.13136.97134.62136.44405,267135.61