Dark

IDA
IDACORP, Inc.
stock NYSE

At Close

May 22, 2026 3:59:55 PM EDT

141.96USD+0.254%(+0.36)436,541

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 21, 2026 8:28:30 AM EDT

141.55USD-0.035%(-0.05)0

After-hours

May 22, 2026 4:10:30 PM EDT

142.00USD+0.028%(+0.04)223,666

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-22	141.7900	142.4800	140.6900	142.0000	+0.282%	436,541	0.000%
2026-05-21	140.8100	142.2299	140.0750	141.6000	+0.035%	826,881	+0.282%
2026-05-20	142.4100	142.6594	140.7600	141.5500	-0.282%	904,112	+0.318%
2026-05-19	140.7300	142.8500	140.0000	141.9500	+0.881%	927,933	+0.035%
2026-05-18	140.8800	141.9050	139.3400	140.7100	+0.536%	405,124	+0.917%
2026-05-15	143.0400	143.0400	138.7800	139.9600	-1.776%	439,610	+1.458%
2026-05-14	142.4300	143.0700	141.0200	142.4900	+0.134%	413,881	-0.344%
2026-05-13	143.2600	143.2600	140.4600	142.3000	-0.988%	660,492	-0.211%
2026-05-12	145.4000	145.4000	143.3350	143.7200	-1.162%	523,074	-1.197%
2026-05-11	144.7400	146.0100	144.6400	145.4100	+0.979%	452,529	-2.345%
2026-05-08	143.9300	144.6550	143.1800	144.0000	+0.580%	402,397	-1.389%
2026-05-07	143.8200	144.1200	142.4000	143.1700	-0.632%	511,128	-0.817%
2026-05-06	145.0200	146.1050	143.4900	144.0800	-0.648%	371,649	-1.444%
2026-05-05	146.5500	146.9700	144.8500	145.0200	-1.085%	320,619	-2.082%
2026-05-04	145.8500	147.5800	145.2500	146.6100	-0.326%	480,539	-3.144%
2026-05-01	147.1400	149.2600	146.1000	147.0900	-0.440%	768,477	-3.460%
2026-04-30	146.4100	148.4900	144.9350	147.7400	+2.419%	553,413	-3.885%
2026-04-29	145.0500	148.3000	143.9100	144.2500	-0.941%	552,083	-1.560%
2026-04-28	147.1000	147.2550	144.8100	145.6200	-0.089%	521,238	-2.486%
2026-04-27	146.3400	147.6850	145.4800	145.7500	-0.212%	452,505	-2.573%
2026-04-24	148.7300	148.8499	145.5700	146.0600	-1.855%	439,440	-2.780%
2026-04-23	144.5900	149.4100	144.5900	148.8200	+3.700%	495,354	-4.583%
2026-04-22	145.5400	146.0250	142.2500	143.5100	-0.685%	698,040	-1.052%
2026-04-21	145.7800	145.9875	143.3700	144.5000	-0.824%	457,506	-1.730%
2026-04-20	147.7500	148.0700	145.5700	145.7000	-1.527%	493,432	-2.539%
2026-04-17	147.4400	148.4500	145.3600	147.9600	-0.081%	473,128	-4.028%
2026-04-16	146.5000	148.8700	146.3650	148.0800	+1.072%	557,827	-4.106%
2026-04-15	144.2200	146.7200	143.7100	146.5100	+0.874%	533,274	-3.078%
2026-04-14	144.4700	145.6500	143.0250	145.2400	+0.269%	377,372	-2.231%
2026-04-13	146.8100	146.8100	144.2300	144.8500	-1.817%	351,744	-1.968%
2026-04-10	148.7600	149.7300	147.4400	147.5300	-0.586%	333,672	-3.748%
2026-04-09	146.1500	148.6550	146.1500	148.4000	+1.428%	377,121	-4.313%
2026-04-08	144.8200	146.5100	143.1300	146.3100	+0.896%	445,018	-2.946%
2026-04-07	144.6700	145.8800	144.5750	145.0100	+0.235%	290,177	-2.076%
2026-04-06	144.1300	145.1700	143.9425	144.6700	+0.277%	616,531	-1.846%
2026-04-02	143.5100	145.0000	142.6100	144.2700	+0.320%	431,159	-1.573%
2026-04-01	142.7800	144.5000	142.1150	143.8100	+0.588%	543,462	-1.259%
2026-03-31	142.9900	143.4450	140.6800	142.9700	+0.598%	1,017,399	-0.678%
2026-03-30	142.0000	143.6700	141.2600	142.1200	+1.189%	656,409	-0.084%
2026-03-27	140.0500	141.4900	139.0400	140.4500	+0.623%	452,421	+1.104%
2026-03-26	138.3000	140.6600	138.2200	139.5800	+0.736%	453,055	+1.734%
2026-03-25	139.1500	139.7399	138.0800	138.5600	+0.500%	491,824	+2.483%
2026-03-24	136.1300	139.3700	135.3900	137.8700	+0.893%	387,052	+2.996%
2026-03-23	136.9400	138.1800	135.6600	136.6500	+0.864%	313,337	+3.915%
2026-03-20	139.8000	140.0750	135.4600	135.4800	-3.028%	1,388,569	+4.813%
2026-03-19	139.1200	140.6800	138.6150	139.7100	-0.086%	301,509	+1.639%
2026-03-18	141.3000	143.0600	139.7900	139.8300	-1.722%	339,923	+1.552%
2026-03-17	144.5000	144.5000	141.4800	142.2800	-0.280%	282,107	-0.197%
2026-03-16	143.7800	144.0000	142.4400	142.6800	+0.204%	252,621	-0.477%
2026-03-13	142.8800	142.8800	141.2800	142.3900	+0.986%	350,112	-0.274%
2026-03-12	140.5400	142.7450	140.1400	141.0000	+0.306%	390,579	+0.709%
2026-03-11	139.9500	141.4450	139.0000	140.5700	-0.007%	317,503	+1.017%
2026-03-10	141.8400	142.5200	140.1000	140.5800	-1.410%	270,706	+1.010%
2026-03-09	142.1800	142.9000	140.4600	142.5900	-0.035%	518,891	-0.414%
2026-03-06	140.9700	143.0300	140.1400	142.6400	+0.401%	437,968	-0.449%
2026-03-05	142.9900	144.2300	140.8100	142.0700	-1.634%	353,791	-0.049%
2026-03-04	143.9100	144.8000	142.2998	144.4300	+0.515%	283,709	-1.682%
2026-03-03	141.1500	144.7400	139.4901	143.6900	+0.314%	429,532	-1.176%
2026-03-02	143.3700	144.4900	142.7400	143.2400	-0.507%	430,206	-0.866%
2026-02-27	143.9000	144.7000	142.8900	143.9700	+0.083%	360,253	-1.368%
2026-02-26	142.9800	144.4200	142.0900	143.8500	+1.018%	459,718	-1.286%
2026-02-25	142.9000	143.7799	140.1600	142.4000	-0.600%	454,130	-0.281%
2026-02-24	142.9100	143.7400	141.2701	143.2600	-0.132%	377,068	-0.880%
2026-02-23	140.4700	143.5000	139.3050	143.4500	+2.545%	476,303	-1.011%
2026-02-20	139.3100	139.9500	137.3200	139.8900	+1.150%	374,028	+1.508%
2026-02-19	144.3200	144.3200	137.6800	138.3000	-2.427%	646,668	+2.675%
2026-02-18	142.9200	142.9200	140.7000	141.7400	-0.964%	537,155	+0.183%
2026-02-17	145.4500	145.9400	142.9950	143.1200	-0.790%	632,534	-0.783%
2026-02-13	141.1000	145.3000	140.9750	144.2600	+2.030%	698,315	-1.567%
2026-02-12	138.4800	142.0600	137.6100	141.3900	+2.680%	733,811	+0.431%
2026-02-11	137.3300	138.4600	136.9800	137.7000	+0.438%	369,459	+3.123%
2026-02-10	135.5400	137.7300	135.0600	137.1000	+1.398%	243,488	+3.574%
2026-02-09	135.1400	135.7600	134.3100	135.2100	-0.089%	610,844	+5.022%
2026-02-06	136.8500	137.2800	134.7100	135.3300	-0.052%	766,414	+4.929%
2026-02-05	134.1200	135.6000	133.2600	135.4000	+1.022%	437,448	+4.874%
2026-02-04	133.9900	135.3200	133.6900	134.0300	+0.030%	412,148	+5.946%
2026-02-03	131.2800	134.5150	131.2800	133.9900	+2.150%	608,813	+5.978%
2026-02-02	132.7900	134.1700	130.7850	131.1700	-1.220%	358,464	+8.256%
2026-01-30	132.0500	132.8300	130.9900	132.7900	+0.424%	1,055,063	+6.936%
2026-01-29	132.7500	134.0800	130.7200	132.2300	-0.091%	417,408	+7.389%
2026-01-28	134.2700	134.3400	132.3000	132.3500	-1.349%	419,797	+7.291%
2026-01-27	132.7500	134.6300	132.1100	134.1600	+1.283%	470,403	+5.844%
2026-01-26	132.8000	134.5800	131.9700	132.4600	+0.227%	456,284	+7.202%
2026-01-23	133.5100	133.8000	131.0800	132.1600	-1.152%	488,711	+7.446%
2026-01-22	134.3900	134.8950	133.6000	133.7000	-0.224%	328,912	+6.208%
2026-01-21	134.2800	134.7050	133.0200	134.0000	+0.699%	374,399	+5.970%
2026-01-20	132.1000	134.0050	130.8250	133.0700	-1.144%	641,594	+6.711%
2026-01-16	132.1900	134.8800	132.1200	134.6100	+1.416%	431,284	+5.490%
2026-01-15	132.4300	133.6550	132.1350	132.7300	+0.386%	376,907	+6.984%
2026-01-14	130.4100	132.5100	130.4100	132.2200	+1.661%	709,905	+7.397%
2026-01-13	128.1400	130.1400	128.1400	130.0600	+1.380%	338,710	+9.180%
2026-01-12	127.7400	129.2800	127.6700	128.2900	+0.125%	392,143	+10.687%
2026-01-09	127.4200	128.7900	127.4200	128.1300	+0.557%	359,860	+10.825%
2026-01-08	126.4300	128.2325	126.4300	127.4200	+0.783%	312,812	+11.442%
2026-01-07	129.1200	129.3700	126.3400	126.4300	-2.083%	511,651	+12.315%
2026-01-06	125.8900	129.5850	125.8300	129.1200	+2.566%	599,563	+9.975%
2026-01-05	126.8500	127.0100	124.8100	125.8900	-1.108%	486,651	+12.797%
2026-01-02	126.4100	128.3500	125.7300	127.3000	+0.585%	494,930	+11.548%
2025-12-31	127.0000	127.9200	126.3900	126.5600	-0.691%	394,445	+12.200%
2025-12-30	127.7700	127.9050	127.1250	127.4400	-0.188%	313,792	+11.425%
2025-12-29	127.2600	128.3700	127.1200	127.6800	+0.575%	409,630	+11.216%
2025-12-26	127.5500	127.8200	126.3400	126.9500	-0.595%	306,389	+11.855%
2025-12-24	127.7400	127.7400	126.8350	127.7100	+0.354%	128,652	+11.189%
2025-12-23	126.7000	127.8100	126.0000	127.2600	+0.537%	390,781	+11.583%
2025-12-22	125.6900	126.9200	124.7500	126.5800	+0.604%	488,953	+12.182%
2025-12-19	127.3200	128.4000	125.7100	125.8200	-1.263%	821,664	+12.860%
2025-12-18	126.9700	127.8900	126.2400	127.4300	+0.767%	489,020	+11.434%
2025-12-17	125.8500	127.0500	125.4450	126.4600	+0.293%	364,282	+12.288%
2025-12-16	128.5000	128.5000	125.4300	126.0900	-0.300%	428,154	+12.618%
2025-12-15	126.4800	126.5000	124.8400	126.4700	+0.485%	307,360	+12.280%
2025-12-12	126.1800	126.5400	125.1400	125.8600	-0.008%	325,256	+12.824%
2025-12-11	126.0600	127.4200	125.4600	125.8700	+0.087%	288,440	+12.815%
2025-12-10	124.8600	126.0350	124.7700	125.7600	+0.560%	363,169	+12.913%
2025-12-09	125.4800	126.5600	124.1200	125.0600	+0.265%	416,790	+13.545%
2025-12-08	126.8400	126.8750	124.4400	124.7300	-1.640%	327,224	+13.846%
2025-12-05	126.2700	127.5850	125.8200	126.8100	+0.269%	445,420	+11.979%
2025-12-04	127.5100	128.7025	126.0600	126.4700	-1.272%	538,574	+12.280%
2025-12-03	128.5600	128.5600	126.5800	128.1000	-0.195%	510,781	+10.851%
2025-12-02	130.6800	131.6000	127.3000	128.3500	-1.512%	948,265	+10.635%
2025-12-01	130.2900	132.0700	130.1200	130.3200	-1.108%	726,564	+8.963%
2025-11-28	130.5700	132.1900	130.5700	131.7800	+0.726%	184,054	+7.755%
2025-11-26	130.1600	131.4100	130.1600	130.8300	+1.004%	266,391	+8.538%
2025-11-25	129.6200	130.3500	128.1900	129.5300	+0.372%	407,037	+9.627%
2025-11-24	128.1800	129.3900	126.6000	129.0500	+0.868%	326,566	+10.035%
2025-11-21	127.0600	128.8200	126.6000	127.9400	+0.923%	370,059	+10.990%
2025-11-20	127.0600	127.5800	126.0950	126.7700	+0.428%	323,391	+12.014%
2025-11-19	127.6600	127.6600	125.8300	126.2300	-0.677%	283,771	+12.493%
2025-11-18	128.2500	128.6000	127.0400	127.0900	-0.579%	303,701	+11.732%
2025-11-17	128.6400	129.5912	127.6500	127.8300	-0.359%	267,849	+11.085%
2025-11-14	129.3900	129.9700	127.5400	128.2900	-0.681%	324,736	+10.687%
2025-11-13	130.2400	130.7600	129.0900	129.1700	-1.125%	263,730	+9.933%
2025-11-12	128.5400	130.9100	127.6900	130.6400	+1.492%	354,863	+8.696%
2025-11-11	128.7200	129.5150	127.9088	128.7200	-0.062%	621,521	+10.317%
2025-11-10	129.5800	130.0050	128.0000	128.8000	-0.494%	320,597	+10.248%
2025-11-07	127.5200	129.6900	127.5200	129.4400	+1.141%	403,119	+9.703%
2025-11-06	128.1100	129.4000	127.5850	127.9800	-0.374%	457,098	+10.955%
2025-11-05	128.9800	130.1300	128.3800	128.4600	-0.857%	477,532	+10.540%
2025-11-04	130.1000	131.1399	128.8400	129.5700	-0.039%	386,573	+9.593%
2025-11-03	128.9500	130.0400	126.6900	129.6200	+0.465%	439,426	+9.551%
2025-10-31	130.0500	130.9600	128.2000	129.0200	-1.602%	552,149	+10.060%
2025-10-30	133.4400	134.3500	130.8300	131.1200	-2.003%	448,674	+8.298%
2025-10-29	134.5000	135.4300	132.5350	133.8000	-0.852%	419,096	+6.129%
2025-10-28	136.2800	136.4350	134.4050	134.9500	-1.172%	299,099	+5.224%
2025-10-27	135.8400	137.0400	134.7850	136.5500	+1.088%	422,136	+3.991%
2025-10-24	134.9900	136.0300	133.8500	135.0800	+0.626%	402,267	+5.123%
2025-10-23	136.7100	136.7600	133.1050	134.2400	-1.280%	557,445	+5.781%
2025-10-22	136.7600	136.8150	135.5700	135.9800	+0.155%	512,732	+4.427%
2025-10-21	137.7200	137.9300	135.3450	135.7700	-1.402%	322,664	+4.589%
2025-10-20	136.8300	138.0300	135.5850	137.7000	+1.347%	378,020	+3.123%
2025-10-17	136.2200	137.0500	135.4100	135.8700	+0.015%	273,476	+4.512%
2025-10-16	136.4900	137.1700	134.9600	135.8500	-0.110%	245,450	+4.527%
2025-10-15	135.7500	136.7800	134.9960	136.0000	+0.614%	316,916	+4.412%
2025-10-14	134.3800	136.0700	134.2500	135.1700	+0.903%	363,752	+5.053%
2025-10-13	134.2000	135.7400	133.9100	133.9600	-0.372%	353,831	+6.002%
2025-10-10	135.2000	135.7950	134.1700	134.4600	-0.059%	531,797	+5.608%
2025-10-09	135.4500	135.9200	134.0900	134.5400	-0.185%	480,762	+5.545%
2025-10-08	134.3600	135.1700	132.9000	134.7900	+0.815%	393,064	+5.349%
2025-10-07	134.4600	134.8050	133.1900	133.7000	0.000%	407,864	+6.208%
2025-10-06	132.5200	134.0400	132.3650	133.7000	+0.990%	417,427	+6.208%
2025-10-03	132.3600	133.1550	131.1500	132.3900	+0.387%	792,020	+7.259%
2025-10-02	130.5900	132.6499	129.9250	131.8800	+0.304%	686,584	+7.674%
2025-10-01	132.4100	134.3450	131.4300	131.4800	-0.507%	486,849	+8.001%
2025-09-30	130.3000	132.3000	130.2609	132.1500	+1.109%	446,603	+7.454%
2025-09-29	130.2000	130.7000	129.0500	130.7000	+0.724%	629,024	+8.646%
2025-09-26	128.2300	129.8200	128.0500	129.7600	+1.677%	401,167	+9.433%
2025-09-25	128.9900	129.4800	127.5400	127.6200	-0.631%	284,160	+11.268%
2025-09-24	128.0000	128.6350	127.0800	128.4300	+0.501%	310,423	+10.566%
2025-09-23	126.1200	128.0600	126.0450	127.7900	+1.244%	364,193	+11.120%
2025-09-22	126.1300	126.6450	125.2900	126.2200	+0.414%	287,444	+12.502%
2025-09-19	125.9300	126.4600	125.4900	125.7000	+0.072%	888,460	+12.967%
2025-09-18	124.3600	126.4800	124.1600	125.6100	+0.263%	263,843	+13.048%
2025-09-17	125.3300	126.0400	124.9300	125.2800	+0.594%	336,519	+13.346%
2025-09-16	125.5000	126.0850	124.5100	124.5400	-0.852%	428,798	+14.020%
2025-09-15	125.3200	126.2100	125.3200	125.6100	+0.199%	248,040	+13.048%
2025-09-12	125.7400	126.5300	125.2500	125.3600	-0.294%	413,487	+13.274%
2025-09-11	125.1000	125.9400	124.4800	125.7300	+0.536%	227,167	+12.940%
2025-09-10	124.1700	125.4750	122.3001	125.0600	+0.434%	232,209	+13.545%
2025-09-09	123.3100	124.9800	123.2000	124.5200	+0.736%	357,175	+14.038%
2025-09-08	125.0000	125.2950	123.0500	123.6100	-1.396%	225,420	+14.877%
2025-09-05	125.2600	125.6250	124.6650	125.3600	+0.152%	231,786	+13.274%
2025-09-04	125.2000	125.6500	123.7100	125.1700	+0.369%	439,633	+13.446%
2025-09-03	124.2900	124.8350	123.8151	124.7100	+0.056%	450,629	+13.864%
2025-09-02	124.6600	125.0899	123.8806	124.6400	-0.368%	366,351	+13.928%
2025-08-29	125.7100	126.0000	124.8200	125.1000	+0.016%	332,299	+13.509%
2025-08-28	126.4600	126.7750	124.9500	125.0800	-1.240%	254,849	+13.527%
2025-08-27	126.7700	127.1150	126.4400	126.6500	-0.016%	311,499	+12.120%
2025-08-26	127.2200	127.4900	126.2100	126.6700	-0.228%	402,646	+12.102%
2025-08-25	127.4000	128.5000	126.8034	126.9600	-0.851%	217,680	+11.846%
2025-08-22	127.3200	128.3900	126.9850	128.0500	+1.305%	291,602	+10.894%
2025-08-21	126.4000	127.0850	126.0000	126.4000	-0.182%	211,902	+12.342%
2025-08-20	127.7000	128.4000	126.1300	126.6300	-0.425%	614,845	+12.138%
2025-08-19	124.6600	127.2200	124.6600	127.1700	+2.104%	314,159	+11.662%
2025-08-18	125.6900	125.7700	124.3600	124.5500	-0.694%	325,615	+14.010%
2025-08-15	125.4700	125.9350	124.2000	125.4200	-0.247%	304,500	+13.220%
2025-08-14	126.7200	127.0900	125.7050	125.7300	-0.922%	258,272	+12.940%
2025-08-13	125.4500	127.0090	125.3600	126.9000	+1.003%	427,127	+11.899%
2025-08-12	124.1100	125.7900	123.9100	125.6400	+1.046%	660,451	+13.021%
2025-08-11	124.7400	124.9200	124.0500	124.3400	-0.193%	259,773	+14.203%
2025-08-08	125.4800	125.7218	124.4400	124.5800	-0.320%	272,840	+13.983%
2025-08-07	125.0700	125.5500	124.3200	124.9800	+0.032%	243,509	+13.618%
2025-08-06	125.1200	126.1500	124.1000	124.9400	-0.319%	328,053	+13.655%
2025-08-05	125.4400	126.0000	124.8800	125.3400	-0.823%	339,449	+13.292%
2025-08-04	124.2800	126.7000	124.2800	126.3800	+1.641%	353,365	+12.360%
2025-08-01	126.3300	126.3300	123.9100	124.3400	-0.790%	461,518	+14.203%
2025-07-31	124.1600	125.9700	123.2800	125.3300	+2.277%	663,306	+13.301%
2025-07-30	122.6100	123.8000	122.1750	122.5400	-0.033%	464,268	+15.881%
2025-07-29	121.0500	122.6900	120.6950	122.5800	+1.583%	416,195	+15.843%
2025-07-28	122.9300	122.9850	120.5200	120.6700	-2.093%	491,852	+17.676%
2025-07-25	122.7600	123.7200	122.2900	123.2500	+0.391%	557,686	+15.213%
2025-07-24	123.0100	123.1100	121.7600	122.7700	+0.041%	479,630	+15.663%
2025-07-23	123.9900	125.4200	122.4150	122.7200	-0.624%	786,588	+15.711%
2025-07-22	121.7500	123.8400	121.6700	123.4900	+1.873%	561,338	+14.989%
2025-07-21	120.3200	121.5200	119.6800	121.2200	+0.865%	520,640	+17.142%
2025-07-18	119.4200	120.7400	119.4200	120.1800	+1.051%	465,282	+18.156%
2025-07-17	118.4200	119.8800	117.8600	118.9300	+0.278%	411,879	+19.398%
2025-07-16	117.8900	118.9000	117.2300	118.6000	+0.594%	761,957	+19.730%
2025-07-15	118.1800	118.6100	117.1750	117.9000	-0.237%	668,576	+20.441%
2025-07-14	117.6400	119.2200	117.4400	118.1800	+0.510%	493,240	+20.156%
2025-07-11	117.4800	118.0300	116.7500	117.5800	-0.271%	284,562	+20.769%
2025-07-10	116.7500	118.8399	116.7500	117.9000	+0.426%	442,296	+20.441%
2025-07-09	115.9500	117.7500	115.0600	117.4000	+1.399%	508,596	+20.954%
2025-07-08	115.5600	116.2600	113.9900	115.7800	-0.490%	408,859	+22.646%
2025-07-07	115.9900	116.8000	115.8400	116.3500	+0.310%	304,745	+22.046%
2025-07-03	114.8000	116.3100	114.5400	115.9900	+0.721%	274,008	+22.424%
2025-07-02	115.1300	115.5500	113.9900	115.1600	-0.406%	490,638	+23.307%
2025-07-01	115.4900	116.2500	114.5300	115.6300	+0.156%	488,134	+22.806%
2025-06-30	114.3100	115.5000	113.8200	115.4500	+0.839%	507,402	+22.997%
2025-06-27	114.6400	115.3100	114.0100	114.4900	+0.035%	555,086	+24.028%
2025-06-26	114.0500	114.6300	113.2100	114.4500	+0.828%	365,456	+24.072%
2025-06-25	114.6800	114.6800	113.0550	113.5100	-1.330%	491,514	+25.099%
2025-06-24	115.7900	116.1800	114.8700	115.0400	-0.562%	409,556	+23.435%
2025-06-23	113.1900	115.7500	113.0600	115.6900	+1.956%	237,960	+22.742%
2025-06-20	114.1000	114.5580	113.2725	113.4700	-0.114%	441,971	+25.143%
2025-06-18	113.2400	114.0650	112.8450	113.6000	+0.291%	399,349	+25.000%
2025-06-17	113.1200	113.3900	111.1200	113.2700	+0.434%	660,045	+25.364%
2025-06-16	114.6600	114.8500	112.0500	112.7800	-1.027%	495,036	+25.909%
2025-06-13	114.8400	115.6799	113.6800	113.9500	-1.504%	403,290	+24.616%
2025-06-12	115.1600	115.7700	115.0000	115.6900	+0.443%	338,105	+22.742%
2025-06-11	115.3400	116.0100	114.8900	115.1800	+0.035%	330,782	+23.285%
2025-06-10	115.8900	116.3000	114.7500	115.1400	-0.467%	706,849	+23.328%
2025-06-09	114.7600	116.0102	113.5900	115.6800	+0.469%	755,579	+22.752%
2025-06-06	115.3300	115.6100	114.5300	115.1400	+0.200%	371,030	+23.328%
2025-06-05	115.3500	116.1600	114.7300	114.9100	-0.442%	432,594	+23.575%
2025-06-04	116.8000	117.8400	115.3500	115.4200	-1.114%	666,880	+23.029%
2025-06-03	117.4500	117.8999	115.4600	116.7200	-0.435%	708,020	+21.659%
2025-06-02	117.6200	118.7000	116.9600	117.2300	-1.446%	611,917	+21.129%
2025-05-30	117.7300	119.2650	117.6650	118.9500	+0.652%	679,420	+19.378%
2025-05-29	115.2300	118.2400	115.0000	118.1800	+2.267%	548,852	+20.156%
2025-05-28	117.1000	117.1199	115.2425	115.5600	-1.701%	908,528	+22.880%
2025-05-27	116.6100	117.9400	116.0292	117.5600	+1.722%	694,193	+20.789%
2025-05-23	115.8500	115.8500	114.1550	115.5700	+0.382%	432,599	+22.869%
2025-05-22	116.0000	116.0000	114.3600	115.1300	-0.767%	398,984	+23.339%
2025-05-21	117.1700	117.4900	115.7800	116.0200	-1.083%	404,130	+22.393%
2025-05-20	117.1700	117.6150	116.7200	117.2900	-0.017%	491,923	+21.067%
2025-05-19	115.2000	117.3300	114.9800	117.3100	+1.558%	461,969	+21.047%
2025-05-16	114.2600	115.6200	114.1100	115.5100	+1.059%	508,207	+22.933%
2025-05-15	111.8400	114.3300	111.6650	114.3000	+2.964%	650,601	+24.234%
2025-05-14	110.8500	111.1400	108.1500	111.0100	0.000%	726,339	+27.916%
2025-05-13	112.2000	112.9750	110.2300	111.0100	-1.061%	521,066	+27.916%
2025-05-12	114.2200	114.4450	111.0500	112.2000	-2.409%	1,185,051	+26.560%
2025-05-09	113.7500	114.9700	113.0700	114.9700	+1.135%	2,427,541	+23.510%
2025-05-08	116.2100	116.2700	113.2700	113.6800	-2.278%	408,718	+24.912%
2025-05-07	116.3000	117.8000	116.0950	116.3300	-0.291%	512,423	+22.067%
2025-05-06	116.5000	117.1200	115.8450	116.6700	+0.146%	267,784	+21.711%
2025-05-05	116.6200	116.9400	115.0300	116.5000	-0.885%	248,566	+21.888%
2025-05-02	116.8100	118.0000	116.1800	117.5400	+1.066%	305,815	+20.810%
2025-05-01	119.8000	120.0000	116.0100	116.3000	-1.516%	453,256	+22.098%
2025-04-30	118.2100	118.4900	115.2800	118.0900	+0.451%	518,598	+20.247%
2025-04-29	117.0800	118.6000	117.0800	117.5600	-0.076%	418,670	+20.789%
2025-04-28	117.0000	117.9200	115.9800	117.6500	+1.022%	270,211	+20.697%
2025-04-25	117.3500	117.4600	115.4200	116.4600	-0.851%	271,364	+21.930%
2025-04-24	115.9100	118.6600	115.3779	117.4600	+1.015%	308,404	+20.892%
2025-04-23	117.6100	118.2000	114.7500	116.2800	-1.474%	425,305	+22.119%
2025-04-22	117.2900	118.4725	116.6550	118.0200	+1.496%	332,849	+20.319%
2025-04-21	119.1500	119.4400	115.7400	116.2800	-2.523%	279,933	+22.119%
2025-04-17	118.2100	120.7800	117.9600	119.2900	+1.110%	272,311	+19.038%
2025-04-16	119.8900	120.8200	117.5300	117.9800	-1.280%	328,995	+20.359%
2025-04-15	119.6300	120.8200	119.2400	119.5100	+0.193%	374,548	+18.819%
2025-04-14	117.9500	119.6900	117.5100	119.2800	+1.619%	442,008	+19.048%
2025-04-11	115.8100	117.7100	113.9801	117.3800	+1.813%	314,435	+20.975%
2025-04-10	114.3600	116.8900	113.5800	115.2900	+0.479%	300,320	+23.168%
2025-04-09	111.5200	115.8000	109.2950	114.7400	+1.819%	581,963	+23.758%
2025-04-08	115.4200	116.1600	111.9200	112.6900	-0.932%	500,775	+26.009%
2025-04-07	112.7300	114.9900	110.1400	113.7500	-0.568%	686,286	+24.835%
2025-04-04	119.9800	120.4800	113.5700	114.4000	-4.444%	536,122	+24.126%
2025-04-03	120.0000	120.8400	118.8000	119.7200	+0.537%	506,622	+18.610%
2025-04-02	118.5200	119.2800	117.7800	119.0800	+1.440%	304,186	+19.248%
2025-04-01	116.0000	117.5200	115.3000	117.3900	+1.007%	420,010	+20.964%
2025-03-31	115.4100	116.4450	115.1000	116.2200	+1.114%	393,963	+22.182%
2025-03-28	115.4600	115.5400	114.2800	114.9400	+0.384%	386,836	+23.543%
2025-03-27	114.4900	114.9600	113.8250	114.5000	+0.863%	245,796	+24.017%
2025-03-26	112.3200	114.2200	112.3200	113.5200	+1.276%	323,827	+25.088%
2025-03-25	113.7600	113.8050	111.4100	112.0900	-1.787%	274,140	+26.684%
2025-03-24	114.8300	115.3400	113.7600	114.1300	-0.096%	288,101	+24.420%
2025-03-21	116.2700	116.8100	113.6200	114.2400	-1.704%	566,032	+24.300%
2025-03-20	117.0500	117.3100	116.0650	116.2200	-0.462%	185,321	+22.182%
2025-03-19	116.1800	117.0200	114.8900	116.7600	+0.751%	260,479	+21.617%
2025-03-18	115.4800	116.5500	114.8000	115.8900	-0.043%	185,559	+22.530%
2025-03-17	116.1200	117.0450	115.6300	115.9400	-0.017%	155,340	+22.477%
2025-03-14	114.6700	116.1400	113.7900	115.9600	+0.782%	255,445	+22.456%
2025-03-13	114.7400	115.9600	114.0850	115.0600	+0.323%	271,895	+23.414%
2025-03-12	115.2800	115.7100	114.6200	114.6900	-0.873%	247,380	+23.812%
2025-03-11	115.5400	116.4950	115.1200	115.7000	+0.635%	470,290	+22.731%
2025-03-10	113.1500	115.6000	113.1500	114.9700	+1.573%	325,207	+23.510%
2025-03-07	112.5200	114.4800	112.5200	113.1900	+0.676%	403,795	+25.453%
2025-03-06	113.3000	113.4500	111.5600	112.4300	-1.056%	227,551	+26.301%
2025-03-05	114.3200	115.1700	113.3100	113.6300	-1.234%	328,589	+24.967%
2025-03-04	119.5800	119.5800	115.0300	115.0500	-3.352%	457,130	+23.425%
2025-03-03	117.3400	119.5300	117.2000	119.0400	+0.958%	333,826	+19.288%
2025-02-28	115.5800	118.1900	115.2950	117.9100	+2.504%	469,653	+20.431%
2025-02-27	114.6500	115.7900	114.2200	115.0300	-0.295%	338,962	+23.446%
2025-02-26	115.0600	116.5000	114.9150	115.3700	-0.346%	419,514	+23.082%
2025-02-25	114.7500	115.9900	113.7301	115.7700	+1.268%	319,210	+22.657%
2025-02-24	114.1000	115.5400	113.5000	114.3200	+0.105%	300,456	+24.213%
2025-02-21	112.1700	115.1267	111.6200	114.2000	+1.313%	402,148	+24.343%
2025-02-20	113.3100	115.0000	111.8900	112.7200	+0.598%	526,757	+25.976%
2025-02-19	110.9500	112.5000	110.9500	112.0500	+1.311%	348,317	+26.729%
2025-02-18	109.7800	110.9800	109.7800	110.6000	+0.747%	289,135	+28.391%
2025-02-14	111.8200	112.3050	109.5500	109.7800	-1.560%	212,845	+29.350%
2025-02-13	111.4700	112.3100	110.8500	111.5200	+0.045%	185,527	+27.331%
2025-02-12	109.9100	111.4900	109.4600	111.4700	+0.081%	163,939	+27.389%
2025-02-11	110.0000	111.6600	109.1000	111.3800	+0.952%	331,347	+27.491%
2025-02-10	110.3600	110.8700	109.6200	110.3300	-0.253%	184,657	+28.705%
2025-02-07	110.9400	111.6900	110.1100	110.6100	-0.566%	163,529	+28.379%
2025-02-06	111.0200	111.3550	110.1900	111.2400	+0.452%	251,045	+27.652%
2025-02-05	110.8600	111.2300	110.4700	110.7400	+0.009%	244,323	+28.228%
2025-02-04	109.9700	111.2500	109.1950	110.7300	+0.009%	284,413	+28.240%
2025-02-03	109.0200	110.7700	108.6800	110.7200	+0.709%	220,848	+28.251%
2025-01-31	109.9300	110.6100	109.6600	109.9400	+0.009%	309,703	+29.161%
2025-01-30	109.6100	110.0700	108.8000	109.9300	+1.411%	206,683	+29.173%
2025-01-29	108.6500	109.2460	108.3100	108.4000	-0.230%	317,589	+30.996%
2025-01-28	109.3700	109.5400	107.9500	108.6500	-0.676%	294,309	+30.695%
2025-01-27	109.6800	109.8950	108.2400	109.3900	+0.312%	424,112	+29.811%
2025-01-24	107.6400	109.3700	107.6400	109.0500	+0.525%	251,233	+30.215%
2025-01-23	108.7100	109.1200	107.2700	108.4800	+0.724%	274,578	+30.900%
2025-01-22	111.3400	111.3400	107.6400	107.7000	-3.616%	218,303	+31.848%
2025-01-21	111.2600	112.6900	111.2600	111.7400	+1.287%	241,552	+27.081%
2025-01-17	110.1000	110.9400	109.8800	110.3200	+0.127%	225,042	+28.716%
2025-01-16	107.3100	110.3250	106.9250	110.1800	+2.541%	266,033	+28.880%
2025-01-15	108.6000	108.6000	106.9100	107.4500	+0.439%	299,016	+32.154%
2025-01-14	105.3100	107.1250	105.3100	106.9800	+1.326%	395,392	+32.735%
2025-01-13	106.6200	107.2200	104.7400	105.5800	-0.873%	278,856	+34.495%
2025-01-10	109.5500	110.2300	106.2850	106.5100	-3.550%	450,723	+33.321%
2025-01-08	108.8100	110.4400	107.6800	110.4300	+1.080%	250,002	+28.588%
2025-01-07	107.7800	109.3700	107.3000	109.2500	+1.609%	336,955	+29.977%
2025-01-06	108.4200	109.0600	107.3200	107.5200	-1.303%	290,704	+32.068%
2025-01-03	108.6400	109.4400	108.3001	108.9400	+0.415%	228,304	+30.347%
2025-01-02	110.0300	110.0300	108.0000	108.4900	-0.723%	270,472	+30.888%
2024-12-31	109.4300	110.2800	108.8400	109.2800	-0.192%	186,818	+29.941%
2024-12-30	109.0700	109.9100	108.4300	109.4900	-0.210%	178,124	+29.692%
2024-12-27	109.7600	110.2900	109.0800	109.7200	-0.336%	238,060	+29.420%
2024-12-26	109.7900	110.4400	108.9900	110.0900	-0.326%	142,458	+28.985%
2024-12-24	110.0700	111.0500	110.0450	110.4500	+0.300%	80,226	+28.565%
2024-12-23	108.8100	110.4000	107.3900	110.1200	+1.232%	264,534	+28.950%
2024-12-20	108.4800	109.5350	108.0900	108.7800	-0.202%	652,128	+30.539%
2024-12-19	108.8300	110.3800	108.8300	109.0000	+0.193%	266,157	+30.275%
2024-12-18	112.0600	112.0600	108.7300	108.7900	-2.970%	302,730	+30.527%
2024-12-17	113.3500	113.9600	111.3800	112.1200	-1.137%	376,168	+26.650%
2024-12-16	113.4300	114.1200	112.9482	113.4100	+0.310%	335,016	+25.209%
2024-12-13	113.0200	114.1000	112.0000	113.0600	-0.088%	293,788	+25.597%
2024-12-12	113.5600	114.5800	112.7000	113.1600	+0.168%	378,557	+25.486%
2024-12-11	113.0000	113.7500	112.6900	112.9700	+0.071%	406,351	+25.697%
2024-12-10	113.7000	113.7650	112.4200	112.8900	-0.608%	237,970	+25.786%
2024-12-09	114.5300	115.0000	113.3800	113.5800	-1.338%	278,735	+25.022%
2024-12-06	115.8100	116.2050	114.6500	115.1200	-0.750%	187,866	+23.350%
2024-12-05	116.0400	116.6700	115.7900	115.9900	-0.164%	205,390	+22.424%
2024-12-04	116.6100	116.7200	115.7300	116.1800	-0.266%	180,240	+22.224%
2024-12-03	117.2700	117.8900	116.4700	116.4900	-0.334%	245,896	+21.899%
2024-12-02	118.0600	118.3850	115.8780	116.8800	-1.342%	334,989	+21.492%
2024-11-29	118.8900	119.2475	118.2800	118.4700	-0.227%	122,657	+19.862%

document.getElementById("BVg4gj").onerror = function(){this.style.display='none';}; .dark-mode .phcLvL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .phcLvL{ color: #333333; background-color: white; border: 2px solid #333333; }IDAIDACORP, Inc.stock NYSE

IDA
IDACORP, Inc.
stock NYSE