IDACORP, Inc. (IDA)
NYSE: IDA · Real-Time Price · USD
152.88
+3.27 (2.19%)
Jun 26, 2026, 4:00 PM EDT - Market closed
IDACORP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 149.69 | 152.88 | 149.69 | 152.88 | 152.88 | 2.19% | 1,149,719 |
| Jun 25, 2026 | 147.85 | 149.75 | 147.54 | 149.61 | 149.61 | 1.59% | 742,156 |
| Jun 24, 2026 | 146.26 | 147.56 | 145.48 | 147.27 | 147.27 | 1.42% | 494,163 |
| Jun 23, 2026 | 143.93 | 145.40 | 142.65 | 145.21 | 145.21 | 1.74% | 482,092 |
| Jun 22, 2026 | 142.14 | 144.17 | 142.14 | 142.72 | 142.72 | 0.25% | 545,459 |
| Jun 18, 2026 | 141.76 | 143.06 | 140.17 | 142.37 | 142.37 | 0.30% | 1,372,118 |
| Jun 17, 2026 | 142.25 | 142.99 | 140.97 | 141.95 | 141.95 | -0.82% | 413,516 |
| Jun 16, 2026 | 142.83 | 144.44 | 142.19 | 143.13 | 143.13 | 0.13% | 420,686 |
| Jun 15, 2026 | 142.32 | 143.63 | 141.42 | 142.94 | 142.94 | -0.03% | 419,310 |
| Jun 12, 2026 | 142.25 | 144.19 | 141.81 | 142.98 | 142.98 | 1.00% | 472,826 |
| Jun 11, 2026 | 142.66 | 143.55 | 140.16 | 141.56 | 141.56 | -0.06% | 387,616 |
| Jun 10, 2026 | 142.03 | 142.62 | 140.73 | 141.65 | 141.65 | 0.96% | 586,003 |
| Jun 9, 2026 | 138.85 | 141.16 | 138.00 | 140.30 | 140.30 | 1.62% | 487,033 |
| Jun 8, 2026 | 141.00 | 141.00 | 137.95 | 138.07 | 138.07 | -2.31% | 810,079 |
| Jun 5, 2026 | 139.19 | 141.93 | 139.19 | 141.34 | 141.34 | 1.97% | 380,921 |
| Jun 4, 2026 | 137.49 | 138.82 | 136.33 | 138.61 | 138.61 | 1.41% | 436,479 |
| Jun 3, 2026 | 137.05 | 139.00 | 136.43 | 136.68 | 136.68 | 0.18% | 669,166 |
| Jun 2, 2026 | 135.13 | 136.98 | 134.62 | 136.44 | 136.44 | 1.06% | 405,267 |
| Jun 1, 2026 | 138.95 | 139.26 | 134.94 | 135.01 | 135.01 | -3.75% | 439,820 |
| May 29, 2026 | 140.61 | 141.47 | 139.48 | 140.27 | 140.27 | -0.23% | 672,082 |
| May 28, 2026 | 143.91 | 144.00 | 140.46 | 140.59 | 140.59 | -2.19% | 346,001 |
| May 27, 2026 | 142.52 | 144.06 | 141.86 | 143.74 | 143.74 | 0.76% | 455,287 |
| May 26, 2026 | 142.59 | 144.04 | 141.25 | 142.65 | 142.65 | 0.46% | 425,983 |
| May 22, 2026 | 141.79 | 142.48 | 140.69 | 142.00 | 142.00 | 0.28% | 436,540 |
| May 21, 2026 | 140.81 | 142.23 | 140.08 | 141.60 | 141.60 | 0.04% | 826,877 |
| May 20, 2026 | 142.41 | 142.66 | 140.76 | 141.55 | 141.55 | -0.28% | 904,111 |
| May 19, 2026 | 140.73 | 142.85 | 140.00 | 141.95 | 141.95 | 0.88% | 927,932 |
| May 18, 2026 | 140.88 | 141.91 | 139.34 | 140.71 | 140.71 | 0.54% | 389,559 |
| May 15, 2026 | 143.04 | 143.04 | 138.78 | 139.96 | 139.96 | -1.78% | 439,610 |
| May 14, 2026 | 142.43 | 143.07 | 141.02 | 142.49 | 142.49 | 0.13% | 413,880 |
| May 13, 2026 | 143.26 | 143.26 | 140.46 | 142.30 | 142.30 | -0.99% | 660,492 |
| May 12, 2026 | 145.40 | 145.40 | 143.34 | 143.72 | 143.72 | -1.16% | 523,074 |
| May 11, 2026 | 144.74 | 146.01 | 144.64 | 145.41 | 145.41 | 0.98% | 452,528 |
| May 8, 2026 | 143.93 | 144.66 | 143.18 | 144.00 | 144.00 | 0.58% | 402,397 |
| May 7, 2026 | 143.82 | 144.12 | 142.40 | 143.17 | 143.17 | -0.63% | 511,127 |
| May 6, 2026 | 145.02 | 146.11 | 143.49 | 144.08 | 144.08 | -0.65% | 371,649 |
| May 5, 2026 | 146.55 | 146.97 | 144.85 | 145.02 | 145.02 | -0.49% | 320,619 |
| May 4, 2026 | 145.85 | 147.58 | 145.25 | 146.61 | 145.73 | -0.33% | 480,538 |
| May 1, 2026 | 147.14 | 149.26 | 146.10 | 147.09 | 146.21 | -0.44% | 768,476 |
| Apr 30, 2026 | 146.41 | 148.49 | 144.94 | 147.74 | 146.85 | 2.42% | 553,413 |
| Apr 29, 2026 | 145.05 | 148.30 | 143.91 | 144.25 | 143.38 | -0.94% | 552,083 |
| Apr 28, 2026 | 147.10 | 147.26 | 144.81 | 145.62 | 144.75 | -0.09% | 521,238 |
| Apr 27, 2026 | 146.34 | 147.69 | 145.48 | 145.75 | 144.88 | -0.21% | 452,505 |
| Apr 24, 2026 | 148.73 | 148.85 | 145.57 | 146.06 | 145.18 | -1.85% | 439,440 |
| Apr 23, 2026 | 144.59 | 149.41 | 144.59 | 148.82 | 147.93 | 3.70% | 495,354 |
| Apr 22, 2026 | 145.54 | 146.03 | 142.25 | 143.51 | 142.65 | -0.69% | 698,040 |
| Apr 21, 2026 | 145.78 | 145.99 | 143.37 | 144.50 | 143.63 | -0.82% | 457,506 |
| Apr 20, 2026 | 147.75 | 148.07 | 145.57 | 145.70 | 144.83 | -1.53% | 493,431 |
| Apr 17, 2026 | 147.44 | 148.45 | 145.36 | 147.96 | 147.07 | -0.08% | 473,128 |
| Apr 16, 2026 | 146.50 | 148.87 | 146.37 | 148.08 | 147.19 | 1.07% | 557,826 |
| Apr 15, 2026 | 144.22 | 146.72 | 143.71 | 146.51 | 145.63 | 0.87% | 533,274 |
| Apr 14, 2026 | 144.47 | 145.65 | 143.03 | 145.24 | 144.37 | 0.27% | 377,372 |
| Apr 13, 2026 | 146.81 | 146.81 | 144.23 | 144.85 | 143.98 | -1.82% | 351,743 |
| Apr 10, 2026 | 148.76 | 149.73 | 147.44 | 147.53 | 146.64 | -0.59% | 333,671 |
| Apr 9, 2026 | 146.15 | 148.66 | 146.15 | 148.40 | 147.51 | 1.43% | 377,120 |
| Apr 8, 2026 | 144.82 | 146.51 | 143.13 | 146.31 | 145.43 | 0.90% | 445,017 |
| Apr 7, 2026 | 144.67 | 145.88 | 144.58 | 145.01 | 144.14 | 0.24% | 290,176 |
| Apr 6, 2026 | 144.13 | 145.17 | 143.94 | 144.67 | 143.80 | 0.28% | 616,531 |
| Apr 2, 2026 | 143.51 | 145.00 | 142.61 | 144.27 | 143.40 | 0.32% | 431,158 |
| Apr 1, 2026 | 142.78 | 144.50 | 142.12 | 143.81 | 142.95 | 0.59% | 543,462 |
| Mar 31, 2026 | 142.99 | 143.45 | 140.68 | 142.97 | 142.11 | 0.60% | 1,017,398 |
| Mar 30, 2026 | 142.00 | 143.67 | 141.26 | 142.12 | 141.27 | 1.19% | 656,409 |
| Mar 27, 2026 | 140.05 | 141.49 | 139.04 | 140.45 | 139.61 | 0.62% | 452,420 |
| Mar 26, 2026 | 138.30 | 140.66 | 138.22 | 139.58 | 138.74 | 0.74% | 453,055 |
| Mar 25, 2026 | 139.15 | 139.74 | 138.08 | 138.56 | 137.73 | 0.50% | 491,824 |
| Mar 24, 2026 | 136.13 | 139.37 | 135.39 | 137.87 | 137.04 | 0.89% | 387,051 |
| Mar 23, 2026 | 136.94 | 138.18 | 135.66 | 136.65 | 135.83 | 0.86% | 313,336 |
| Mar 20, 2026 | 139.80 | 140.08 | 135.46 | 135.48 | 134.67 | -3.03% | 1,388,568 |
| Mar 19, 2026 | 139.12 | 140.68 | 138.62 | 139.71 | 138.87 | -0.09% | 301,508 |
| Mar 18, 2026 | 141.30 | 143.06 | 139.79 | 139.83 | 138.99 | -1.72% | 339,923 |
| Mar 17, 2026 | 144.50 | 144.50 | 141.48 | 142.28 | 141.43 | -0.28% | 282,106 |
| Mar 16, 2026 | 143.78 | 144.00 | 142.44 | 142.68 | 141.82 | 0.20% | 252,620 |
| Mar 13, 2026 | 142.88 | 142.88 | 141.28 | 142.39 | 141.54 | 0.99% | 350,112 |
| Mar 12, 2026 | 140.54 | 142.75 | 140.14 | 141.00 | 140.15 | 0.31% | 390,578 |
| Mar 11, 2026 | 139.95 | 141.45 | 139.00 | 140.57 | 139.73 | -0.01% | 317,502 |
| Mar 10, 2026 | 141.84 | 142.52 | 140.10 | 140.58 | 139.74 | -1.41% | 270,705 |
| Mar 9, 2026 | 142.18 | 142.90 | 140.46 | 142.59 | 141.73 | -0.04% | 518,890 |
| Mar 6, 2026 | 140.97 | 143.03 | 140.14 | 142.64 | 141.78 | 0.40% | 437,967 |
| Mar 5, 2026 | 142.99 | 144.23 | 140.81 | 142.07 | 141.22 | -1.63% | 353,791 |
| Mar 4, 2026 | 143.91 | 144.80 | 142.30 | 144.43 | 143.56 | 0.51% | 283,708 |
| Mar 3, 2026 | 141.15 | 144.74 | 139.49 | 143.69 | 142.83 | 0.31% | 429,532 |
| Mar 2, 2026 | 143.37 | 144.49 | 142.74 | 143.24 | 142.38 | -0.51% | 430,206 |
| Feb 27, 2026 | 143.90 | 144.70 | 142.89 | 143.97 | 143.11 | 0.08% | 360,347 |
| Feb 26, 2026 | 142.98 | 144.42 | 142.09 | 143.85 | 142.99 | 1.02% | 461,163 |
| Feb 25, 2026 | 142.90 | 143.78 | 140.16 | 142.40 | 141.55 | -0.60% | 454,135 |
| Feb 24, 2026 | 142.91 | 143.74 | 141.27 | 143.26 | 142.40 | -0.13% | 377,068 |
| Feb 23, 2026 | 140.47 | 143.50 | 139.31 | 143.45 | 142.59 | 2.54% | 476,302 |
| Feb 20, 2026 | 139.31 | 139.95 | 137.32 | 139.89 | 139.05 | 1.15% | 374,028 |
| Feb 19, 2026 | 144.32 | 144.32 | 137.68 | 138.30 | 137.47 | -2.43% | 646,668 |
| Feb 18, 2026 | 142.92 | 142.92 | 140.70 | 141.74 | 140.89 | -0.96% | 537,155 |
| Feb 17, 2026 | 145.45 | 145.94 | 143.00 | 143.12 | 142.26 | -0.79% | 632,534 |
| Feb 13, 2026 | 141.10 | 145.30 | 140.98 | 144.26 | 143.39 | 2.03% | 698,320 |
| Feb 12, 2026 | 138.48 | 142.06 | 137.61 | 141.39 | 140.54 | 2.68% | 733,811 |
| Feb 11, 2026 | 137.33 | 138.46 | 136.98 | 137.70 | 136.87 | 0.44% | 364,239 |
| Feb 10, 2026 | 135.54 | 137.73 | 135.06 | 137.10 | 136.28 | 1.40% | 243,488 |
| Feb 9, 2026 | 135.14 | 135.76 | 134.31 | 135.21 | 134.40 | -0.09% | 610,844 |
| Feb 6, 2026 | 136.85 | 137.28 | 134.71 | 135.33 | 134.52 | -0.05% | 766,414 |
| Feb 5, 2026 | 134.12 | 135.60 | 133.26 | 135.40 | 134.59 | 1.69% | 437,448 |
| Feb 4, 2026 | 133.99 | 135.32 | 133.69 | 134.03 | 132.35 | 0.03% | 412,148 |
| Feb 3, 2026 | 131.28 | 134.52 | 131.28 | 133.99 | 132.31 | 2.15% | 608,833 |