IDACORP, Inc. - IDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	139.31	139.89	139.89	139.95	137.32	374,028
February 19, 2026	144.32	138.3	138.3	144.32	137.68	646,700
February 18, 2026	142.92	141.74	141.74	142.92	140.7	537,200
February 17, 2026	145.45	143.12	143.12	145.94	143	632,534
February 13, 2026	141.1	144.26	144.26	145.3	140.98	698,320
February 12, 2026	138.48	141.39	141.39	142.06	137.61	733,811
February 11, 2026	137.33	137.7	137.7	138.46	136.98	364,239
February 10, 2026	135.54	137.1	137.1	137.73	135.06	243,500
February 09, 2026	135.14	135.21	135.21	135.76	134.31	610,844
February 06, 2026	136.85	135.33	135.33	137.28	134.71	766,414
February 05, 2026	134.12	135.4	135.4	135.6	133.26	437,448
February 04, 2026	133.99	134.03	133.15	135.32	133.69	412,148
February 03, 2026	131.28	133.99	133.11	134.51	131.28	608,833
February 02, 2026	132.79	131.17	130.31	134.17	130.79	358,500
January 30, 2026	132.05	132.79	131.92	132.83	130.99	1.06M
January 29, 2026	132.75	132.23	131.36	134.08	130.72	417,408
January 28, 2026	134.27	132.35	131.48	134.34	132.3	419,800
January 27, 2026	132.75	134.16	134.16	134.63	132.11	402,286
January 26, 2026	132.8	132.46	132.46	134.58	131.97	457,800
January 23, 2026	133.51	132.16	132.16	133.8	131.08	488,711
January 22, 2026	134.39	133.7	133.7	134.9	133.6	328,912
January 21, 2026	134.28	134	134	134.71	133.02	374,400
January 20, 2026	132.1	133.07	133.07	134.01	130.82	642,744
January 16, 2026	132.19	134.61	134.61	134.88	132.12	434,200
January 15, 2026	132.43	132.73	132.73	133.66	132.14	376,907
January 14, 2026	130.41	132.22	132.22	132.51	130.41	709,905
January 13, 2026	128.14	130.06	130.06	130.14	128.14	338,742
January 12, 2026	127.74	128.29	128.29	129.28	127.67	392,143
January 09, 2026	127.42	128.13	128.13	128.79	127.42	363,744
January 08, 2026	126.43	127.42	127.42	128.23	126.43	312,812
January 07, 2026	129.12	126.43	126.43	129.37	126.34	511,651
January 06, 2026	125.89	129.12	129.12	129.59	125.83	599,600
January 05, 2026	126.85	125.89	125.89	127.01	124.81	486,651
January 02, 2026	126.41	127.3	127.3	128.35	125.73	494,930
December 31, 2025	127	126.56	126.56	127.92	126.39	394,445
December 30, 2025	127.77	127.44	127.44	127.91	127.13	313,800
December 29, 2025	127.26	127.68	127.68	128.37	127.12	409,630
December 26, 2025	127.55	126.95	126.95	127.82	126.34	306,400
December 24, 2025	127.74	127.71	127.71	127.74	126.84	128,700
December 23, 2025	126.7	127.26	127.26	127.81	126	390,800
December 22, 2025	125.69	126.58	126.58	126.92	124.75	489,000
December 19, 2025	127.32	125.82	125.82	128.4	125.71	820,274
December 18, 2025	126.97	127.43	127.43	127.89	126.24	489,020
December 17, 2025	125.85	126.46	126.46	127.05	125.45	364,300
December 16, 2025	128.5	126.09	126.09	128.5	125.43	428,154
December 15, 2025	126.48	126.47	126.47	126.5	124.84	307,400
December 12, 2025	126.18	125.86	125.86	126.54	125.14	325,300
December 11, 2025	126.06	125.87	125.87	127.42	125.46	288,440
December 10, 2025	124.86	125.76	125.76	126.04	124.77	363,200
December 09, 2025	125.48	125.06	125.06	126.56	124.12	417,500
December 08, 2025	126.84	124.73	124.73	126.88	124.44	327,224
December 05, 2025	126.27	126.81	126.81	127.59	125.82	445,420
December 04, 2025	128.01	126.47	126.47	128.7	126.06	395,788
December 03, 2025	128.56	128.1	128.1	128.56	126.58	510,800
December 02, 2025	130.68	128.35	128.35	131.6	127.3	948,300
December 01, 2025	130.29	130.32	130.32	132.07	130.12	726,600
November 28, 2025	130.57	131.78	131.78	132.19	130.57	184,100
November 26, 2025	130.16	130.83	130.83	131.41	130.16	266,400
November 25, 2025	129.62	129.53	129.53	130.35	128.19	407,037
November 24, 2025	128.18	129.05	129.05	129.39	126.6	326,600

IDACORP, Inc. (IDA) NYSE