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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	128.23	129.76	129.76	129.82	128.05	401,200
September 25, 2025	128.99	127.62	127.62	129.48	127.54	284,200
September 24, 2025	128	128.43	128.43	128.64	127.08	310,423
September 23, 2025	126.12	127.79	127.79	128.06	126.05	364,200
September 22, 2025	126.13	126.22	126.22	126.65	125.29	287,444
September 19, 2025	125.93	125.7	125.7	126.46	125.49	888,500
September 18, 2025	124.36	125.61	125.61	126.48	124.16	263,843
September 17, 2025	125.33	125.28	125.28	126.04	124.93	336,517
September 16, 2025	125.5	124.54	124.54	126.09	124.51	428,800
September 15, 2025	125.32	125.61	125.61	126.21	125.32	248,040
September 12, 2025	125.74	125.36	125.36	126.53	125.25	413,500
September 11, 2025	125.1	125.73	125.73	125.94	124.48	227,200
September 10, 2025	124.17	125.06	125.06	125.48	122.3	232,209
September 09, 2025	123.41	124.52	124.52	124.98	123.2	357,175
September 08, 2025	125	123.61	123.61	125.3	123.05	225,420
September 05, 2025	125.43	125.36	125.36	125.63	124.67	231,786
September 04, 2025	125.2	125.17	125.17	125.65	123.71	439,633
September 03, 2025	124.29	124.71	124.71	124.84	123.82	450,629
September 02, 2025	124.66	124.64	124.64	125.09	123.88	366,400
August 29, 2025	125.71	125.1	125.1	126	124.82	332,300
August 28, 2025	126.46	125.08	125.08	126.78	124.95	254,849
August 27, 2025	126.77	126.65	126.65	127.12	126.44	311,500
August 26, 2025	127.22	126.67	126.67	127.49	126.21	402,646
August 25, 2025	127.4	126.96	126.96	128.5	126.8	217,700
August 22, 2025	127.32	128.05	128.05	128.39	126.99	291,602
August 21, 2025	126.4	126.4	126.4	127.09	126	211,902
August 20, 2025	127.7	126.63	126.63	128.4	126.13	614,845
August 19, 2025	124.66	127.17	127.17	127.22	124.66	314,200
August 18, 2025	125.69	124.55	124.55	125.77	124.36	325,615
August 15, 2025	125.47	125.42	125.42	125.94	124.2	304,500
August 14, 2025	126.72	125.73	125.73	127.09	125.71	258,300
August 13, 2025	125.45	126.9	126.9	127.01	125.36	427,127
August 12, 2025	124.11	125.64	125.64	125.79	123.91	660,451
August 11, 2025	124.74	124.34	124.34	124.92	124.05	259,800
August 08, 2025	125.48	124.58	124.58	125.72	124.44	272,840
August 07, 2025	125.07	124.98	124.98	125.55	124.32	243,509
August 06, 2025	125.12	124.94	124.94	126.15	124.1	328,100
August 05, 2025	125.44	125.34	125.34	126	124.88	339,449
August 04, 2025	124.28	126.38	125.52	126.7	124.28	353,400
August 01, 2025	126.33	124.34	123.49	126.33	123.91	461,518
July 31, 2025	124.16	125.33	124.48	125.97	123.28	663,306
July 30, 2025	122.61	122.54	121.71	123.8	122.18	464,268
July 29, 2025	121.05	122.58	121.75	122.69	120.7	416,200
July 28, 2025	122.93	120.67	119.85	122.99	120.52	491,900
July 25, 2025	122.76	123.25	123.25	123.72	122.29	557,700
July 24, 2025	123.01	122.77	122.77	123.11	121.76	479,630
July 23, 2025	123.99	122.72	122.72	125.42	122.42	786,588
July 22, 2025	121.75	123.49	123.49	123.84	121.67	561,338
July 21, 2025	120.32	121.22	121.22	121.52	119.68	520,640
July 18, 2025	119.42	120.18	120.18	120.74	119.42	465,300
July 17, 2025	118.42	118.93	118.93	119.88	117.86	411,900
July 16, 2025	117.89	118.6	118.6	118.9	117.23	762,000
July 15, 2025	118.18	117.9	117.9	118.61	117.18	668,600
July 14, 2025	117.64	118.18	118.18	119.22	117.44	493,240
July 11, 2025	117.48	117.58	117.58	118.03	116.75	284,600
July 10, 2025	116.75	117.9	117.9	118.84	116.75	442,300
July 09, 2025	115.95	117.4	117.4	117.75	115.06	508,600
July 08, 2025	115.56	115.78	115.78	116.26	113.99	408,900
July 07, 2025	115.99	116.35	116.35	116.8	115.84	304,745
July 03, 2025	114.8	115.99	115.99	116.31	114.54	274,008

IDACORP, Inc. (IDA) NYSE