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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	127.06	127.94	127.94	128.82	126.6	370,100
November 20, 2025	127.06	126.77	126.77	127.58	126.1	323,400
November 19, 2025	127.66	126.23	126.23	127.66	125.83	283,800
November 18, 2025	128.25	127.09	127.09	128.6	127.04	232,927
November 17, 2025	128.64	127.83	127.83	129.59	127.65	267,849
November 14, 2025	129.39	128.29	128.29	129.97	127.54	324,736
November 13, 2025	130.24	129.17	129.17	130.76	129.09	263,730
November 12, 2025	128.54	130.64	130.64	130.91	127.69	354,900
November 11, 2025	128.72	128.72	128.72	129.51	127.91	621,521
November 10, 2025	129.58	128.8	128.8	130.01	128	320,600
November 07, 2025	127.52	129.44	129.44	129.69	127.52	403,119
November 06, 2025	128.11	127.98	127.98	129.4	127.59	457,100
November 05, 2025	128.98	128.46	128.46	130.13	128.38	477,532
November 04, 2025	130.1	129.57	128.69	131.14	128.84	386,600
November 03, 2025	128.95	129.62	128.74	130.04	126.69	439,426
October 31, 2025	130.05	129.02	128.14	130.96	128.2	552,149
October 30, 2025	133.44	131.12	130.23	134.35	130.83	448,700
October 29, 2025	134.5	133.8	132.89	135.43	132.54	419,100
October 28, 2025	136.28	134.95	134.95	136.44	134.41	299,093
October 27, 2025	135.84	136.55	136.55	137.04	134.79	422,136
October 24, 2025	134.99	135.08	135.08	136.03	133.85	402,300
October 23, 2025	136.71	134.24	134.24	136.76	133.1	557,445
October 22, 2025	136.76	135.98	135.98	136.82	135.57	512,732
October 21, 2025	137.72	135.77	135.77	137.93	135.35	324,800
October 20, 2025	136.83	137.7	137.7	138.03	135.59	378,020
October 17, 2025	136.22	135.87	135.87	137.05	135.41	273,500
October 16, 2025	136.49	135.85	135.85	137.17	134.96	245,500
October 15, 2025	135.75	136	136	136.78	135	316,916
October 14, 2025	134.38	135.17	135.17	136.07	134.25	363,800
October 13, 2025	134.2	133.96	133.96	135.74	133.91	353,831
October 10, 2025	135.2	134.46	134.46	135.79	134.17	531,800
October 09, 2025	135.45	134.54	134.54	135.92	134.09	480,800
October 08, 2025	134.36	134.79	134.79	135.17	132.9	393,100
October 07, 2025	134.46	133.7	133.7	134.81	133.19	407,900
October 06, 2025	132.52	133.7	133.7	134.04	132.37	417,427
October 03, 2025	132.36	132.39	132.39	133.16	131.15	792,020
October 02, 2025	130.59	131.88	131.88	132.65	129.93	686,600
October 01, 2025	132.41	131.48	131.48	134.35	131.43	486,849
September 30, 2025	130.3	132.15	132.15	132.3	130.26	446,603
September 29, 2025	130.2	130.7	130.7	130.7	129.05	629,024
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

IDACORP, Inc. (IDA) NYSE