5 DAY PERFORMANCE
+4.63%
1 MONTH PERFORMANCE
+2.23%
3 MONTH PERFORMANCE
+6.27%
6 MONTH PERFORMANCE
+14.39%
YEAR-TO-DATE PERFORMANCE
+21.09%
1 YEAR PERFORMANCE
+16.51%
IDACORP, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $125.48 | $125.06 (-0.33%) | $126.56 | $124.12 | 417.49 K | $6.80 B |
| 12/08/2025 | $126.84 | $124.73 (-1.66%) | $126.88 | $124.44 | 327.22 K | $6.76 B |
| 12/05/2025 | $126.27 | $126.81 (0.43%) | $127.59 | $125.82 | 445.42 K | $6.87 B |
| 12/04/2025 | $127.51 | $126.47 (-0.82%) | $128.70 | $126.06 | 538.60 K | $6.85 B |
| 12/03/2025 | $128.56 | $128.10 (-0.36%) | $128.56 | $126.58 | 510.80 K | $6.94 B |
| 12/02/2025 | $130.68 | $128.35 (-1.78%) | $131.60 | $127.30 | 948.30 K | $6.95 B |
| 12/01/2025 | $130.29 | $130.32 (0.02%) | $132.07 | $130.12 | 726.60 K | $7.06 B |
| 11/28/2025 | $130.57 | $131.78 (0.93%) | $132.19 | $130.57 | 184.10 K | $7.14 B |
| 11/26/2025 | $130.16 | $130.83 (0.51%) | $131.41 | $130.16 | 266.40 K | $7.09 B |
| 11/25/2025 | $129.62 | $129.53 (-0.07%) | $130.35 | $128.19 | 407.04 K | $7.02 B |
| 11/24/2025 | $128.18 | $129.05 (0.68%) | $129.39 | $126.60 | 326.60 K | $6.99 B |
| 11/21/2025 | $127.06 | $127.94 (0.69%) | $128.82 | $126.60 | 370.10 K | $6.93 B |
| 11/20/2025 | $127.06 | $126.77 (-0.23%) | $127.58 | $126.10 | 323.40 K | $6.87 B |
| 11/19/2025 | $127.66 | $126.23 (-1.12%) | $127.66 | $125.83 | 283.80 K | $6.84 B |
| 11/18/2025 | $128.25 | $127.09 (-0.9%) | $128.60 | $127.04 | 303.70 K | $6.88 B |
| 11/17/2025 | $128.64 | $127.83 (-0.63%) | $129.59 | $127.65 | 267.85 K | $6.92 B |
| 11/14/2025 | $129.39 | $128.29 (-0.85%) | $129.97 | $127.54 | 324.74 K | $6.95 B |
| 11/13/2025 | $130.24 | $129.17 (-0.82%) | $130.76 | $129.09 | 263.73 K | $7.00 B |
| 11/12/2025 | $128.54 | $130.64 (1.63%) | $130.91 | $127.69 | 354.90 K | $7.08 B |
| 11/11/2025 | $128.72 | $128.72 (0%) | $129.51 | $127.91 | 621.52 K | $6.97 B |
| 11/10/2025 | $129.58 | $128.80 (-0.6%) | $130.01 | $128.00 | 320.60 K | $6.98 B |
| 11/07/2025 | $127.52 | $129.44 (1.51%) | $129.69 | $127.52 | 403.12 K | $7.01 B |
| 11/06/2025 | $128.11 | $127.98 (-0.1%) | $129.40 | $127.59 | 457.10 K | $6.93 B |
| 11/05/2025 | $128.98 | $128.46 (-0.4%) | $130.13 | $128.38 | 477.53 K | $6.96 B |
| 11/04/2025 | $130.10 | $129.57 (-0.41%) | $131.14 | $128.84 | 386.60 K | $7.02 B |
| 11/03/2025 | $128.95 | $129.62 (0.52%) | $130.04 | $126.69 | 439.43 K | $7.02 B |
| 10/31/2025 | $130.05 | $129.02 (-0.79%) | $130.96 | $128.20 | 552.15 K | $6.99 B |
| 10/30/2025 | $133.44 | $131.12 (-1.74%) | $134.35 | $130.83 | 448.70 K | $7.10 B |
| 10/29/2025 | $134.50 | $133.80 (-0.52%) | $135.43 | $132.54 | 419.10 K | $7.25 B |
| 10/28/2025 | $136.28 | $134.95 (-0.98%) | $136.44 | $134.41 | 299.10 K | $7.31 B |
| 10/27/2025 | $135.84 | $136.55 (0.52%) | $137.04 | $134.79 | 422.14 K | $7.40 B |
| 10/24/2025 | $134.99 | $135.08 (0.07%) | $136.03 | $133.85 | 402.30 K | $7.32 B |
| 10/23/2025 | $136.71 | $134.24 (-1.81%) | $136.76 | $133.10 | 557.45 K | $7.27 B |
| 10/22/2025 | $136.76 | $135.98 (-0.57%) | $136.82 | $135.57 | 512.73 K | $7.36 B |
| 10/21/2025 | $137.72 | $135.77 (-1.42%) | $137.93 | $135.35 | 324.80 K | $7.35 B |
| 10/20/2025 | $136.83 | $137.70 (0.64%) | $138.03 | $135.59 | 378.02 K | $7.46 B |
| 10/17/2025 | $136.22 | $135.87 (-0.26%) | $137.05 | $135.41 | 273.50 K | $7.36 B |
| 10/16/2025 | $136.49 | $135.85 (-0.47%) | $137.17 | $134.96 | 245.50 K | $7.36 B |
| 10/15/2025 | $135.75 | $136.00 (0.18%) | $136.78 | $135.00 | 316.92 K | $7.37 B |
| 10/14/2025 | $134.38 | $135.17 (0.59%) | $136.07 | $134.25 | 363.80 K | $7.32 B |
| 10/13/2025 | $134.20 | $133.96 (-0.18%) | $135.74 | $133.91 | 353.83 K | $7.26 B |
| 10/10/2025 | $135.20 | $134.46 (-0.55%) | $135.79 | $134.17 | 531.80 K | $7.28 B |
| 10/09/2025 | $135.45 | $134.54 (-0.67%) | $135.92 | $134.09 | 480.80 K | $7.29 B |
| 10/08/2025 | $134.36 | $134.79 (0.32%) | $135.17 | $132.90 | 393.10 K | $7.30 B |
| 10/07/2025 | $134.46 | $133.70 (-0.57%) | $134.81 | $133.19 | 407.90 K | $7.24 B |
| 10/06/2025 | $132.52 | $133.70 (0.89%) | $134.04 | $132.37 | 417.43 K | $7.24 B |
| 10/03/2025 | $132.36 | $132.39 (0.02%) | $133.16 | $131.15 | 792.02 K | $7.17 B |
| 10/02/2025 | $130.59 | $131.88 (0.99%) | $132.65 | $129.93 | 686.60 K | $7.14 B |
| 10/01/2025 | $132.41 | $131.48 (-0.7%) | $134.35 | $131.43 | 486.85 K | $7.12 B |
| 09/30/2025 | $130.30 | $132.15 (1.42%) | $132.30 | $130.26 | 446.60 K | $7.16 B |
| 09/29/2025 | $130.20 | $130.70 (0.38%) | $130.70 | $129.05 | 629.02 K | $7.08 B |
| 09/26/2025 | $128.23 | $129.76 (1.19%) | $129.82 | $128.05 | 401.20 K | $7.03 B |
| 09/25/2025 | $128.99 | $127.62 (-1.06%) | $129.48 | $127.54 | 284.20 K | $6.91 B |
| 09/24/2025 | $128.00 | $128.43 (0.34%) | $128.64 | $127.08 | 310.42 K | $6.96 B |
| 09/23/2025 | $126.12 | $127.79 (1.32%) | $128.06 | $126.05 | 364.20 K | $6.92 B |
| 09/22/2025 | $126.13 | $126.22 (0.07%) | $126.65 | $125.29 | 287.44 K | $6.84 B |
| 09/19/2025 | $125.93 | $125.70 (-0.18%) | $126.46 | $125.49 | 888.50 K | $6.81 B |
| 09/18/2025 | $124.36 | $125.61 (1.01%) | $126.48 | $124.16 | 263.84 K | $6.80 B |
| 09/17/2025 | $125.33 | $125.28 (-0.04%) | $126.04 | $124.93 | 336.52 K | $6.79 B |
| 09/16/2025 | $125.50 | $124.54 (-0.76%) | $126.09 | $124.51 | 428.80 K | $6.74 B |
| 09/15/2025 | $125.32 | $125.61 (0.23%) | $126.21 | $125.32 | 248.04 K | $6.80 B |
| 09/12/2025 | $125.74 | $125.36 (-0.3%) | $126.53 | $125.25 | 413.50 K | $6.79 B |
| 09/11/2025 | $125.10 | $125.73 (0.5%) | $125.94 | $124.48 | 227.20 K | $6.81 B |
| 09/10/2025 | $124.17 | $125.06 (0.72%) | $125.48 | $122.30 | 232.21 K | $6.77 B |
| 09/09/2025 | $123.31 | $124.52 (0.98%) | $124.98 | $123.20 | 357.20 K | $6.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
