-
5 DAY PERFORMANCE
-1.74% -
1 MONTH PERFORMANCE
-1.66% -
3 MONTH PERFORMANCE
+10.15% -
6 MONTH PERFORMANCE
+11.31% -
YEAR-TO-DATE PERFORMANCE
+3.33% -
1 YEAR PERFORMANCE
+6.47%
IDACORP, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $101.08 | $101.57 (0.48%) | $101.62 | $100.29 | 189,115 | $5.30 B |
| 10/03/2024 | $102.68 | $101.75 (-0.91%) | $102.68 | $101.51 | 151,600 | $5.31 B |
| 10/02/2024 | $102.82 | $102.50 (-0.31%) | $103.14 | $102.34 | 147,700 | $5.35 B |
| 10/01/2024 | $103.06 | $103.39 (0.32%) | $103.90 | $102.66 | 236,539 | $5.39 B |
| 09/30/2024 | $103.34 | $103.09 (-0.24%) | $103.34 | $102.48 | 178,600 | $5.38 B |
| 09/27/2024 | $102.93 | $103.22 (0.28%) | $103.73 | $102.63 | 178,516 | $5.38 B |
| 09/26/2024 | $102.50 | $102.39 (-0.11%) | $103.00 | $101.86 | 228,432 | $5.34 B |
| 09/25/2024 | $103.17 | $102.65 (-0.5%) | $103.17 | $102.10 | 237,325 | $5.36 B |
| 09/24/2024 | $102.79 | $102.67 (-0.12%) | $103.92 | $102.55 | 270,700 | $5.36 B |
| 09/23/2024 | $102.96 | $103.21 (0.24%) | $103.82 | $102.58 | 312,913 | $5.38 B |
| 09/20/2024 | $102.72 | $102.22 (-0.49%) | $102.86 | $101.67 | 964,500 | $5.33 B |
| 09/19/2024 | $102.57 | $102.44 (-0.13%) | $102.75 | $101.69 | 406,800 | $5.34 B |
| 09/18/2024 | $103.49 | $103.43 (-0.06%) | $104.69 | $103.26 | 472,100 | $5.40 B |
| 09/17/2024 | $104.62 | $103.49 (-1.08%) | $105.07 | $103.17 | 315,932 | $5.40 B |
| 09/16/2024 | $104.10 | $104.49 (0.37%) | $104.97 | $103.94 | 325,423 | $5.45 B |
| 09/13/2024 | $103.35 | $103.51 (0.15%) | $103.86 | $102.78 | 363,931 | $5.40 B |
| 09/12/2024 | $103.14 | $103.00 (-0.14%) | $103.44 | $102.57 | 220,800 | $5.37 B |
| 09/11/2024 | $103.63 | $103.28 (-0.34%) | $103.63 | $102.37 | 192,146 | $5.39 B |
| 09/10/2024 | $103.57 | $104.12 (0.53%) | $104.70 | $103.57 | 176,349 | $5.43 B |
| 09/09/2024 | $103.10 | $103.63 (0.51%) | $104.18 | $102.96 | 196,312 | $5.41 B |
| 09/06/2024 | $104.72 | $103.30 (-1.36%) | $105.24 | $103.22 | 241,600 | $5.39 B |
| 09/05/2024 | $105.10 | $104.48 (-0.59%) | $105.18 | $104.30 | 198,900 | $5.45 B |
| 09/04/2024 | $103.26 | $104.62 (1.32%) | $104.69 | $103.18 | 297,800 | $5.46 B |
| 09/03/2024 | $102.07 | $102.82 (0.73%) | $103.44 | $101.91 | 238,501 | $5.36 B |
| 08/30/2024 | $101.72 | $101.91 (0.19%) | $102.22 | $100.76 | 277,009 | $5.32 B |
| 08/29/2024 | $101.93 | $101.61 (-0.31%) | $101.93 | $101.05 | 257,100 | $5.30 B |
| 08/28/2024 | $100.61 | $101.73 (1.11%) | $102.01 | $100.61 | 296,000 | $5.31 B |
| 08/27/2024 | $101.53 | $100.37 (-1.14%) | $101.53 | $100.13 | 341,904 | $5.24 B |
| 08/26/2024 | $102.00 | $101.64 (-0.35%) | $102.41 | $101.10 | 402,937 | $5.30 B |
| 08/23/2024 | $102.74 | $102.00 (-0.72%) | $102.90 | $101.68 | 344,551 | $5.32 B |
| 08/22/2024 | $102.77 | $102.22 (-0.54%) | $102.77 | $101.74 | 147,742 | $5.33 B |
| 08/21/2024 | $102.65 | $102.93 (0.27%) | $103.35 | $102.20 | 178,300 | $5.37 B |
| 08/20/2024 | $102.79 | $102.58 (-0.2%) | $103.02 | $102.23 | 171,115 | $5.35 B |
| 08/19/2024 | $102.28 | $102.86 (0.57%) | $103.12 | $101.89 | 137,721 | $5.37 B |
| 08/16/2024 | $102.55 | $102.03 (-0.51%) | $102.69 | $101.76 | 245,000 | $5.32 B |
| 08/15/2024 | $101.68 | $102.12 (0.43%) | $102.32 | $101.36 | 320,043 | $5.33 B |
| 08/14/2024 | $101.68 | $102.31 (0.62%) | $102.84 | $101.56 | 224,649 | $5.34 B |
| 08/13/2024 | $101.42 | $101.95 (0.52%) | $102.13 | $100.72 | 396,000 | $5.32 B |
| 08/12/2024 | $101.56 | $101.13 (-0.42%) | $101.86 | $100.47 | 177,009 | $5.28 B |
| 08/09/2024 | $101.73 | $101.65 (-0.08%) | $101.85 | $100.06 | 341,600 | $5.30 B |
| 08/08/2024 | $100.60 | $101.39 (0.79%) | $101.83 | $100.33 | 515,246 | $5.29 B |
| 08/07/2024 | $101.22 | $100.89 (-0.33%) | $102.13 | $100.35 | 341,500 | $5.26 B |
| 08/06/2024 | $101.04 | $101.22 (0.18%) | $102.17 | $100.71 | 386,942 | $5.28 B |
| 08/05/2024 | $103.49 | $100.69 (-2.71%) | $103.51 | $99.75 | 439,402 | $5.25 B |
| 08/02/2024 | $102.24 | $104.13 (1.85%) | $104.43 | $101.29 | 614,222 | $5.43 B |
| 08/01/2024 | $99.97 | $102.31 (2.34%) | $102.99 | $98.19 | 584,759 | $5.34 B |
| 07/31/2024 | $98.70 | $97.75 (-0.96%) | $99.46 | $97.73 | 356,200 | $5.10 B |
| 07/30/2024 | $97.50 | $98.58 (1.11%) | $98.92 | $97.20 | 261,021 | $5.14 B |
| 07/29/2024 | $97.75 | $97.63 (-0.12%) | $97.88 | $97.22 | 218,300 | $5.09 B |
| 07/26/2024 | $97.91 | $97.50 (-0.42%) | $97.96 | $96.87 | 251,935 | $4.95 B |
| 07/25/2024 | $96.99 | $97.25 (0.27%) | $98.28 | $96.90 | 631,200 | $4.94 B |
| 07/24/2024 | $95.56 | $96.44 (0.92%) | $97.09 | $95.28 | 292,732 | $4.90 B |
| 07/23/2024 | $94.91 | $94.86 (-0.05%) | $95.30 | $94.51 | 398,235 | $4.82 B |
| 07/22/2024 | $94.52 | $95.40 (0.93%) | $95.70 | $94.36 | 437,496 | $4.84 B |
| 07/19/2024 | $95.15 | $94.34 (-0.85%) | $95.15 | $93.57 | 404,588 | $4.79 B |
| 07/18/2024 | $94.90 | $94.70 (-0.21%) | $95.84 | $94.57 | 199,751 | $4.81 B |
| 07/17/2024 | $94.86 | $95.27 (0.43%) | $96.79 | $94.86 | 407,050 | $4.84 B |
| 07/16/2024 | $94.22 | $94.76 (0.57%) | $94.90 | $93.37 | 421,230 | $4.81 B |
| 07/15/2024 | $94.01 | $93.47 (-0.57%) | $94.14 | $93.16 | 239,239 | $4.74 B |
| 07/12/2024 | $95.08 | $94.83 (-0.26%) | $95.77 | $94.81 | 282,925 | $4.81 B |
| 07/11/2024 | $93.84 | $94.95 (1.18%) | $95.56 | $93.84 | 147,341 | $4.82 B |
| 07/10/2024 | $92.57 | $93.15 (0.63%) | $93.15 | $92.12 | 139,129 | $4.73 B |
| 07/09/2024 | $91.79 | $92.32 (0.58%) | $92.85 | $91.79 | 136,652 | $4.69 B |
| 07/08/2024 | $92.26 | $92.02 (-0.26%) | $92.62 | $91.77 | 204,822 | $4.67 B |