5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+1.42%
3 MONTH PERFORMANCE
+6.25%
6 MONTH PERFORMANCE
+16.94%
YEAR-TO-DATE PERFORMANCE
+0.95%
1 YEAR PERFORMANCE
+19.26%
IDACORP, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $110.10 | $110.32 (0.2%) | $110.94 | $109.88 | 218,351 | $5.89 B |
| 01/16/2025 | $107.31 | $110.18 (2.67%) | $110.33 | $106.93 | 275,200 | $5.88 B |
| 01/15/2025 | $108.60 | $107.45 (-1.06%) | $108.60 | $106.91 | 304,647 | $5.74 B |
| 01/14/2025 | $105.31 | $106.98 (1.59%) | $107.13 | $105.31 | 401,103 | $5.71 B |
| 01/13/2025 | $106.62 | $105.58 (-0.98%) | $107.22 | $104.74 | 288,826 | $5.64 B |
| 01/10/2025 | $109.55 | $106.51 (-2.77%) | $110.23 | $106.29 | 452,213 | $5.69 B |
| 01/08/2025 | $108.81 | $110.43 (1.49%) | $110.44 | $107.68 | 257,732 | $5.90 B |
| 01/07/2025 | $107.78 | $109.25 (1.36%) | $109.37 | $107.30 | 348,800 | $5.83 B |
| 01/06/2025 | $108.42 | $107.52 (-0.83%) | $109.06 | $107.32 | 293,900 | $5.74 B |
| 01/03/2025 | $108.64 | $108.94 (0.28%) | $109.44 | $108.30 | 236,300 | $5.82 B |
| 01/02/2025 | $110.03 | $108.49 (-1.4%) | $110.03 | $108.00 | 279,900 | $5.79 B |
| 12/31/2024 | $109.43 | $109.28 (-0.14%) | $110.28 | $108.84 | 197,904 | $5.83 B |
| 12/30/2024 | $109.07 | $109.49 (0.39%) | $109.91 | $108.43 | 178,441 | $5.85 B |
| 12/27/2024 | $109.76 | $109.72 (-0.04%) | $110.29 | $109.08 | 246,100 | $5.86 B |
| 12/26/2024 | $109.79 | $110.09 (0.27%) | $110.44 | $108.99 | 156,200 | $5.88 B |
| 12/24/2024 | $110.07 | $110.45 (0.35%) | $111.05 | $110.05 | 80,548 | $5.90 B |
| 12/23/2024 | $108.81 | $110.12 (1.2%) | $110.40 | $107.39 | 275,195 | $5.88 B |
| 12/20/2024 | $108.48 | $108.78 (0.28%) | $109.54 | $108.09 | 858,100 | $5.81 B |
| 12/19/2024 | $108.83 | $109.00 (0.16%) | $110.38 | $108.83 | 272,543 | $5.82 B |
| 12/18/2024 | $112.06 | $108.79 (-2.92%) | $112.06 | $108.73 | 310,902 | $5.81 B |
| 12/17/2024 | $113.35 | $112.12 (-1.09%) | $113.96 | $111.38 | 408,036 | $5.99 B |
| 12/16/2024 | $113.43 | $113.41 (-0.02%) | $114.12 | $112.95 | 374,300 | $6.05 B |
| 12/13/2024 | $113.02 | $113.06 (0.04%) | $114.10 | $112.00 | 320,510 | $6.04 B |
| 12/12/2024 | $113.56 | $113.16 (-0.35%) | $114.58 | $112.70 | 381,500 | $6.04 B |
| 12/11/2024 | $113.00 | $112.97 (-0.03%) | $113.75 | $112.69 | 409,800 | $6.03 B |
| 12/10/2024 | $113.70 | $112.89 (-0.71%) | $113.77 | $112.42 | 252,703 | $6.03 B |
| 12/09/2024 | $114.53 | $113.58 (-0.83%) | $115.00 | $113.38 | 314,300 | $6.06 B |
| 12/06/2024 | $115.81 | $115.12 (-0.6%) | $116.21 | $114.65 | 195,144 | $6.15 B |
| 12/05/2024 | $116.04 | $115.99 (-0.04%) | $116.67 | $115.79 | 215,700 | $6.19 B |
| 12/04/2024 | $116.61 | $116.18 (-0.37%) | $116.72 | $115.73 | 187,400 | $6.20 B |
| 12/03/2024 | $117.27 | $116.49 (-0.67%) | $117.89 | $116.47 | 252,717 | $6.22 B |
| 12/02/2024 | $118.06 | $116.88 (-1%) | $118.39 | $115.88 | 341,200 | $6.24 B |
| 11/29/2024 | $118.89 | $118.47 (-0.35%) | $119.25 | $118.28 | 130,200 | $6.32 B |
| 11/27/2024 | $118.34 | $118.74 (0.34%) | $119.56 | $118.03 | 439,800 | $6.34 B |
| 11/26/2024 | $119.28 | $117.89 (-1.17%) | $119.28 | $117.82 | 350,200 | $6.29 B |
| 11/25/2024 | $119.36 | $118.96 (-0.34%) | $120.42 | $118.93 | 467,100 | $6.35 B |
| 11/22/2024 | $119.25 | $118.91 (-0.29%) | $120.02 | $118.78 | 415,200 | $6.35 B |
| 11/21/2024 | $117.84 | $118.80 (0.81%) | $119.21 | $117.77 | 281,747 | $6.34 B |
| 11/20/2024 | $117.50 | $117.96 (0.39%) | $118.23 | $117.36 | 260,917 | $6.30 B |
| 11/19/2024 | $117.95 | $117.77 (-0.15%) | $117.99 | $116.78 | 426,315 | $6.29 B |
| 11/18/2024 | $117.21 | $118.56 (1.15%) | $118.89 | $116.43 | 223,700 | $6.33 B |
| 11/15/2024 | $116.98 | $117.19 (0.18%) | $117.66 | $116.60 | 322,507 | $6.26 B |
| 11/14/2024 | $117.56 | $116.74 (-0.7%) | $117.84 | $116.64 | 311,629 | $6.23 B |
| 11/13/2024 | $118.68 | $117.33 (-1.14%) | $119.65 | $117.00 | 429,934 | $6.26 B |
| 11/12/2024 | $117.37 | $118.37 (0.85%) | $119.26 | $117.37 | 528,900 | $6.32 B |
| 11/11/2024 | $113.98 | $117.01 (2.66%) | $117.26 | $113.40 | 582,631 | $6.25 B |
| 11/08/2024 | $111.47 | $113.83 (2.12%) | $114.24 | $111.17 | 629,400 | $6.08 B |
| 11/07/2024 | $111.62 | $111.22 (-0.36%) | $112.00 | $110.44 | 427,213 | $5.94 B |
| 11/06/2024 | $109.59 | $111.44 (1.69%) | $112.03 | $108.98 | 509,100 | $5.95 B |
| 11/05/2024 | $107.80 | $109.52 (1.6%) | $109.53 | $107.20 | 676,300 | $5.85 B |
| 11/04/2024 | $105.60 | $106.94 (1.27%) | $107.01 | $105.22 | 753,500 | $5.71 B |
| 11/01/2024 | $107.80 | $105.85 (-1.81%) | $109.47 | $105.75 | 1.24 M | $5.65 B |
| 10/31/2024 | $100.10 | $103.48 (3.38%) | $104.87 | $100.10 | 522,147 | $5.52 B |
| 10/30/2024 | $102.48 | $102.16 (-0.31%) | $102.91 | $101.62 | 268,005 | $5.45 B |
| 10/29/2024 | $103.06 | $101.94 (-1.09%) | $103.06 | $101.83 | 201,800 | $5.44 B |
| 10/28/2024 | $104.10 | $103.82 (-0.27%) | $104.69 | $103.40 | 225,400 | $5.54 B |
| 10/25/2024 | $105.12 | $103.65 (-1.4%) | $105.12 | $103.48 | 168,800 | $5.41 B |
| 10/24/2024 | $104.76 | $104.78 (0.02%) | $105.25 | $104.35 | 222,641 | $5.47 B |
| 10/23/2024 | $103.97 | $104.98 (0.97%) | $105.03 | $103.88 | 269,900 | $5.48 B |
| 10/22/2024 | $103.58 | $103.82 (0.23%) | $104.14 | $103.09 | 245,900 | $5.42 B |
| 10/21/2024 | $104.85 | $103.83 (-0.97%) | $105.00 | $103.54 | 258,741 | $5.42 B |