IDACORP Inc. (IDA)
117.42
1.20 (1.03%)
At close: Apr 01, 2025, 3:59 PM
117.39
-0.03%
After-hours: Apr 01, 2025, 04:05 PM EDT
IDACORP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 116.00 | 117.52 | 115.30 | 117.39 | 1.17 | 1.01% | 420,010 |
| Mar 31, 2025 | 115.41 | 116.45 | 115.10 | 116.22 | 1.28 | 1.11% | 393,963 |
| Mar 28, 2025 | 115.46 | 115.54 | 114.28 | 114.94 | 0.44 | 0.38% | 386,836 |
| Mar 27, 2025 | 114.49 | 114.96 | 113.83 | 114.50 | 0.98 | 0.86% | 245,800 |
| Mar 26, 2025 | 112.32 | 114.22 | 112.32 | 113.52 | 1.43 | 1.28% | 327,700 |
| Mar 25, 2025 | 113.76 | 113.81 | 111.41 | 112.09 | -2.04 | -1.79% | 278,700 |
| Mar 24, 2025 | 114.83 | 115.34 | 113.76 | 114.13 | -0.11 | -0.10% | 296,325 |
| Mar 21, 2025 | 116.27 | 116.81 | 113.62 | 114.24 | -1.98 | -1.70% | 587,376 |
| Mar 20, 2025 | 117.05 | 117.31 | 116.07 | 116.22 | -0.54 | -0.46% | 189,327 |
| Mar 19, 2025 | 116.18 | 117.02 | 114.89 | 116.76 | 0.87 | 0.75% | 266,514 |
| Mar 18, 2025 | 115.48 | 116.55 | 114.80 | 115.89 | -0.05 | -0.04% | 191,400 |
| Mar 17, 2025 | 116.12 | 117.05 | 115.63 | 115.94 | -0.02 | -0.02% | 159,900 |
| Mar 14, 2025 | 114.67 | 116.14 | 113.79 | 115.96 | 0.90 | 0.78% | 261,600 |
| Mar 13, 2025 | 114.74 | 115.96 | 114.09 | 115.06 | 0.37 | 0.32% | 276,000 |
| Mar 12, 2025 | 115.28 | 115.71 | 114.62 | 114.69 | -1.01 | -0.87% | 259,300 |
| Mar 11, 2025 | 115.54 | 116.50 | 115.12 | 115.70 | 0.73 | 0.63% | 479,328 |
| Mar 10, 2025 | 113.15 | 115.60 | 113.15 | 114.97 | 1.78 | 1.57% | 331,800 |
| Mar 7, 2025 | 112.52 | 114.48 | 112.52 | 113.19 | 0.76 | 0.68% | 424,500 |
| Mar 6, 2025 | 113.30 | 113.45 | 111.56 | 112.43 | -1.20 | -1.06% | 231,825 |
| Mar 5, 2025 | 114.32 | 115.17 | 113.31 | 113.63 | -1.42 | -1.23% | 344,123 |
| Mar 4, 2025 | 119.58 | 119.58 | 115.03 | 115.05 | -3.99 | -3.35% | 466,718 |
| Mar 3, 2025 | 117.34 | 119.53 | 117.20 | 119.04 | 1.13 | 0.96% | 347,528 |
| Feb 28, 2025 | 115.58 | 118.19 | 115.30 | 117.91 | 2.88 | 2.50% | 508,505 |
| Feb 27, 2025 | 114.65 | 115.79 | 114.22 | 115.03 | -0.34 | -0.29% | 346,508 |
| Feb 26, 2025 | 115.06 | 116.50 | 114.92 | 115.37 | -0.40 | -0.35% | 421,158 |
| Feb 25, 2025 | 114.75 | 115.99 | 113.73 | 115.77 | 1.45 | 1.27% | 327,900 |
| Feb 24, 2025 | 114.10 | 115.54 | 113.50 | 114.32 | 0.12 | 0.11% | 320,658 |
| Feb 21, 2025 | 112.17 | 115.13 | 111.62 | 114.20 | 1.48 | 1.31% | 419,085 |
| Feb 20, 2025 | 113.31 | 115.00 | 111.89 | 112.72 | 0.67 | 0.60% | 530,900 |
| Feb 19, 2025 | 110.95 | 112.50 | 110.95 | 112.05 | 1.45 | 1.31% | 356,405 |
| Feb 18, 2025 | 109.78 | 110.98 | 109.78 | 110.60 | 0.82 | 0.75% | 298,100 |
| Feb 14, 2025 | 111.82 | 112.31 | 109.55 | 109.78 | -1.74 | -1.56% | 219,200 |
| Feb 13, 2025 | 111.47 | 112.31 | 110.85 | 111.52 | 0.05 | 0.04% | 192,131 |
| Feb 12, 2025 | 109.91 | 111.49 | 109.46 | 111.47 | 0.09 | 0.08% | 169,141 |
| Feb 11, 2025 | 110.00 | 111.66 | 109.10 | 111.38 | 1.05 | 0.95% | 360,915 |
| Feb 10, 2025 | 110.36 | 110.87 | 109.62 | 110.33 | -0.28 | -0.25% | 191,445 |
| Feb 7, 2025 | 110.94 | 111.69 | 110.11 | 110.61 | -0.63 | -0.57% | 178,927 |
| Feb 6, 2025 | 111.02 | 111.36 | 110.19 | 111.24 | 0.50 | 0.45% | 274,500 |
| Feb 5, 2025 | 110.86 | 111.23 | 110.47 | 110.74 | 0.01 | 0.01% | 246,000 |
| Feb 4, 2025 | 109.97 | 111.25 | 109.20 | 110.73 | 0.01 | 0.01% | 295,300 |
| Feb 3, 2025 | 109.02 | 110.77 | 108.68 | 110.72 | 0.78 | 0.71% | 224,404 |
| Jan 31, 2025 | 109.93 | 110.61 | 109.66 | 109.94 | 0.01 | 0.01% | 328,502 |
| Jan 30, 2025 | 109.61 | 110.07 | 108.80 | 109.93 | 1.53 | 1.41% | 213,000 |
| Jan 29, 2025 | 108.65 | 109.25 | 108.31 | 108.40 | -0.25 | -0.23% | 333,200 |
| Jan 28, 2025 | 109.37 | 109.54 | 107.95 | 108.65 | -0.74 | -0.68% | 298,100 |
| Jan 27, 2025 | 109.68 | 109.90 | 108.24 | 109.39 | 0.34 | 0.31% | 429,000 |
| Jan 24, 2025 | 107.64 | 109.37 | 107.64 | 109.05 | 0.57 | 0.53% | 256,600 |
| Jan 23, 2025 | 108.71 | 109.12 | 107.27 | 108.48 | 0.78 | 0.72% | 283,100 |
| Jan 22, 2025 | 111.34 | 111.34 | 107.64 | 107.70 | -4.04 | -3.62% | 224,622 |
| Jan 21, 2025 | 111.26 | 112.69 | 111.26 | 111.74 | 1.42 | 1.29% | 249,028 |