5 DAY PERFORMANCE
-4.06%
1 MONTH PERFORMANCE
-8.41%
3 MONTH PERFORMANCE
+6.45%
6 MONTH PERFORMANCE
+17.71%
YEAR-TO-DATE PERFORMANCE
+10.67%
1 YEAR PERFORMANCE
+12.24%
IDACORP, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $108.48 | $108.78 (0.28%) | $109.54 | $108.09 | 847,614 | $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 |
| 10/18/2024 | $104.05 | $104.77 (0.69%) | $105.00 | $103.74 | 190,831 | $5.47 B |
| 10/17/2024 | $104.17 | $103.83 (-0.33%) | $104.62 | $103.80 | 227,300 | $5.42 B |
| 10/16/2024 | $104.07 | $104.47 (0.38%) | $104.62 | $103.60 | 205,900 | $5.45 B |
| 10/15/2024 | $103.21 | $103.67 (0.45%) | $104.76 | $102.88 | 294,841 | $5.41 B |
| 10/14/2024 | $101.35 | $102.60 (1.23%) | $102.64 | $101.00 | 159,800 | $5.35 B |
| 10/11/2024 | $99.92 | $101.09 (1.17%) | $101.32 | $99.92 | 153,600 | $5.27 B |
| 10/10/2024 | $100.71 | $100.11 (-0.6%) | $101.08 | $99.81 | 178,700 | $5.22 B |
| 10/09/2024 | $100.74 | $100.74 (0%) | $101.37 | $100.30 | 195,432 | $5.26 B |
| 10/08/2024 | $101.50 | $101.05 (-0.44%) | $101.56 | $100.71 | 275,900 | $5.27 B |
| 10/07/2024 | $101.52 | $101.02 (-0.49%) | $101.56 | $100.73 | 232,800 | $5.27 B |
| 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 |