IDACORP, Inc. IDA
NYSE · United States · Utilities
$130.38-0.41 (-0.31%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $130.73 | -0.30% | $132.46 | $132.82 | $130.52 | 845.10K |
| 2026-09-29 | $131.12 | +1.79% | $128.20 | $131.31 | $128.20 | 964.80K |
| 2026-09-28 | $128.81 | -0.75% | $129.70 | $130.48 | $128.13 | 649.00K |
| 2026-09-25 | $129.78 | +1.64% | $127.21 | $129.97 | $126.06 | 658.80K |
| 2026-09-24 | $127.69 | -0.75% | $128.73 | $129.22 | $127.36 | 418.10K |
| 2026-09-23 | $128.66 | -1.28% | $129.83 | $130.05 | $128.18 | 623.00K |
| 2026-09-22 | $130.33 | -0.11% | $130.76 | $131.34 | $129.99 | 385.50K |
| 2026-09-21 | $130.47 | -0.84% | $132.08 | $132.08 | $130.33 | 526.20K |
| 2026-09-18 | $131.58 | -1.25% | $132.90 | $132.90 | $131.36 | 1.37M |
| 2026-09-17 | $133.24 | +0.41% | $133.39 | $134.20 | $132.97 | 494.90K |
| 2026-09-16 | $132.69 | +0.01% | $133.77 | $134.05 | $131.72 | 516.80K |
| 2026-09-15 | $132.68 | -0.94% | $134.10 | $134.15 | $132.25 | 795.30K |
| 2026-09-14 | $133.94 | -1.18% | $135.92 | $136.53 | $133.77 | 624.20K |
| 2026-09-11 | $135.54 | +0.07% | $136.61 | $137.18 | $134.90 | 562.40K |
| 2026-09-10 | $135.45 | -0.59% | $136.75 | $137.07 | $135.44 | 487.60K |
| 2026-09-09 | $136.25 | -1.19% | $138.27 | $138.55 | $135.52 | 425.10K |
| 2026-09-08 | $137.89 | +1.61% | $135.72 | $138.50 | $135.72 | 857.00K |
| 2026-09-04 | $135.70 | -0.31% | $135.26 | $136.91 | $135.26 | 274.50K |
| 2026-09-03 | $136.12 | +0.73% | $135.62 | $137.24 | $134.01 | 418.90K |
| 2026-09-02 | $135.13 | -0.92% | $136.26 | $136.88 | $134.34 | 478.40K |
| 2026-09-01 | $136.39 | +0.17% | $136.48 | $137.19 | $135.58 | 381.10K |
| 2026-08-31 | $136.16 | +0.28% | $134.88 | $136.64 | $133.42 | 500.30K |
| 2026-08-28 | $135.78 | -1.42% | $138.69 | $138.69 | $135.38 | 370.60K |
| 2026-08-27 | $137.74 | -0.28% | $136.81 | $137.92 | $136.16 | 429.00K |
| 2026-08-26 | $138.13 | +0.34% | $138.23 | $139.12 | $137.49 | 502.60K |
| 2026-08-25 | $137.66 | -0.41% | $138.90 | $139.18 | $137.17 | 426.60K |
| 2026-08-24 | $138.23 | +0.75% | $137.26 | $138.24 | $136.27 | 444.50K |
| 2026-08-21 | $137.20 | -2.08% | $140.85 | $141.00 | $137.10 | 419.60K |
| 2026-08-20 | $140.11 | -0.46% | $140.14 | $141.87 | $140.05 | 381.90K |
| 2026-08-19 | $140.76 | -0.89% | $143.00 | $143.40 | $140.31 | 404.10K |
| 2026-08-18 | $142.03 | +0.40% | $143.04 | $143.88 | $141.96 | 370.70K |
| 2026-08-17 | $141.47 | -0.80% | $141.95 | $142.25 | $141.27 | 529.80K |
| 2026-08-14 | $142.61 | +1.06% | $140.51 | $142.96 | $140.28 | 521.00K |
| 2026-08-13 | $141.12 | -0.58% | $142.72 | $143.59 | $140.51 | 883.90K |
| 2026-08-12 | $141.95 | +1.28% | $140.91 | $142.38 | $140.31 | 602.60K |
| 2026-08-11 | $140.15 | +0.33% | $139.39 | $141.01 | $138.58 | 304.60K |
| 2026-08-10 | $139.69 | -1.52% | $140.95 | $141.97 | $139.51 | 387.70K |
| 2026-08-07 | $141.84 | +0.66% | $140.20 | $142.86 | $138.98 | 469.20K |
| 2026-08-06 | $140.91 | -1.63% | $144.81 | $145.21 | $140.78 | 733.20K |
| 2026-08-05 | $143.24 | -0.92% | $143.14 | $143.62 | $141.49 | 416.20K |
| 2026-08-04 | $144.57 | +0.54% | $143.72 | $145.44 | $141.63 | 410.00K |
| 2026-08-03 | $143.79 | +0.62% | $141.74 | $145.52 | $141.57 | 395.90K |
| 2026-07-31 | $142.91 | +0.71% | $143.13 | $144.68 | $140.63 | 543.70K |
| 2026-07-30 | $141.90 | -1.73% | $146.35 | $147.38 | $141.52 | 423.90K |
| 2026-07-29 | $144.40 | -2.85% | $148.92 | $148.92 | $144.18 | 543.00K |
| 2026-07-28 | $148.64 | +0.42% | $149.69 | $150.99 | $148.02 | 581.30K |
| 2026-07-27 | $148.02 | -0.37% | $147.94 | $149.43 | $147.14 | 550.60K |
| 2026-07-24 | $148.57 | -0.53% | $149.79 | $151.25 | $148.44 | 613.50K |
| 2026-07-23 | $149.36 | +0.42% | $147.73 | $150.20 | $147.37 | 291.50K |
| 2026-07-22 | $148.74 | +2.02% | $147.93 | $148.97 | $147.32 | 440.60K |
| 2026-07-21 | $145.80 | -0.84% | $146.65 | $147.12 | $144.89 | 424.30K |
| 2026-07-20 | $147.03 | -1.14% | $149.13 | $151.27 | $146.57 | 418.50K |
| 2026-07-17 | $148.73 | -1.58% | $152.51 | $153.54 | $148.19 | 574.00K |
| 2026-07-16 | $151.11 | +1.20% | $149.27 | $151.43 | $149.11 | 440.40K |
| 2026-07-15 | $149.32 | -1.50% | $150.97 | $151.43 | $148.83 | 462.50K |
| 2026-07-14 | $151.59 | +0.41% | $153.04 | $153.44 | $151.14 | 480.30K |
| 2026-07-13 | $150.97 | +0.21% | $150.49 | $152.95 | $150.49 | 415.10K |
| 2026-07-10 | $150.65 | +1.79% | $148.39 | $150.80 | $148.00 | 438.70K |
| 2026-07-09 | $148.00 | -0.80% | $149.20 | $149.95 | $147.93 | 401.70K |
| 2026-07-08 | $149.19 | -1.62% | $151.48 | $151.65 | $149.07 | 424.60K |
| 2026-07-07 | $151.64 | +0.36% | $152.56 | $154.43 | $151.51 | 538.50K |
| 2026-07-06 | $151.09 | -2.24% | $154.30 | $154.91 | $150.96 | 857.60K |
| 2026-07-02 | $154.55 | +2.95% | $151.20 | $154.90 | $149.73 | 1.55M |
| 2026-07-01 | $150.12 | -0.78% | $150.72 | $151.71 | $149.57 | 536.20K |
| 2026-06-30 | $151.30 | -0.58% | $152.18 | $152.74 | $150.25 | 933.30K |
| 2026-06-29 | $152.18 | -0.46% | $152.80 | $153.28 | $150.59 | 812.30K |
| 2026-06-26 | $152.88 | +2.19% | $149.69 | $152.88 | $149.69 | 1.26M |
| 2026-06-25 | $149.61 | +1.59% | $147.85 | $149.75 | $147.54 | 744.10K |
| 2026-06-24 | $147.27 | +1.42% | $146.26 | $147.56 | $145.48 | 508.10K |
| 2026-06-23 | $145.21 | +1.74% | $143.93 | $145.40 | $142.65 | 482.10K |
| 2026-06-22 | $142.72 | +0.25% | $142.14 | $144.17 | $142.14 | 582.40K |
| 2026-06-18 | $142.37 | +0.30% | $141.76 | $143.06 | $140.17 | 1.39M |
| 2026-06-17 | $141.95 | -0.82% | $142.25 | $142.99 | $140.97 | 451.20K |
| 2026-06-16 | $143.13 | +0.13% | $142.83 | $144.44 | $142.19 | 427.60K |
| 2026-06-15 | $142.94 | -0.03% | $142.32 | $143.63 | $141.42 | 499.90K |
| 2026-06-12 | $142.98 | +1.00% | $142.25 | $144.19 | $141.81 | 473.00K |
| 2026-06-11 | $141.56 | -0.06% | $142.66 | $143.55 | $140.16 | 462.60K |
| 2026-06-10 | $141.65 | +0.96% | $142.03 | $142.62 | $140.73 | 586.30K |
| 2026-06-09 | $140.30 | +1.62% | $138.85 | $141.16 | $138.00 | 577.00K |
| 2026-06-08 | $138.07 | -2.31% | $141.00 | $141.00 | $137.95 | 810.10K |
| 2026-06-05 | $141.34 | +1.97% | $139.19 | $141.93 | $139.19 | 380.90K |
| 2026-06-04 | $138.61 | +1.41% | $137.49 | $138.82 | $136.33 | 511.50K |
| 2026-06-03 | $136.68 | +0.18% | $137.05 | $139.00 | $136.43 | 669.20K |
| 2026-06-02 | $136.44 | +1.06% | $135.13 | $136.98 | $134.62 | 405.30K |
| 2026-06-01 | $135.01 | -3.75% | $138.95 | $139.26 | $134.94 | 445.50K |
| 2026-05-29 | $140.27 | -0.23% | $140.61 | $141.47 | $139.48 | 676.90K |
| 2026-05-28 | $140.59 | -2.19% | $143.91 | $144.00 | $140.46 | 346.10K |
| 2026-05-27 | $143.74 | +0.76% | $142.52 | $144.06 | $141.86 | 462.70K |
| 2026-05-26 | $142.65 | +0.46% | $142.59 | $144.04 | $141.25 | 426.00K |
| 2026-05-22 | $142.00 | +0.28% | $141.79 | $142.48 | $140.69 | 436.50K |