-
5 DAY PERFORMANCE
+2.54% -
1 MONTH PERFORMANCE
+12.59% -
3 MONTH PERFORMANCE
+14.30% -
6 MONTH PERFORMANCE
+18.98% -
YEAR-TO-DATE PERFORMANCE
+18.71% -
1 YEAR PERFORMANCE
+18.99%
IDACORP, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |