5 DAY PERFORMANCE
-5.01%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
-4.98%
6 MONTH PERFORMANCE
+4.39%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
+17.82%
IDACORP, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $115.28 | $115.21 (-0.06%) | $115.71 | $114.61 | 141,750 | $6.04 B |
| 03/11/2025 | $115.54 | $115.70 (0.14%) | $116.50 | $115.12 | 479,328 | $6.08 B |
| 03/10/2025 | $113.15 | $114.97 (1.61%) | $115.60 | $113.15 | 331,800 | $6.04 B |
| 03/07/2025 | $112.52 | $113.19 (0.6%) | $114.48 | $112.52 | 424,500 | $5.95 B |
| 03/06/2025 | $113.30 | $112.43 (-0.77%) | $113.45 | $111.56 | 231,825 | $5.91 B |
| 03/05/2025 | $114.32 | $113.63 (-0.6%) | $115.17 | $113.31 | 344,123 | $5.97 B |
| 03/04/2025 | $119.58 | $115.05 (-3.79%) | $119.58 | $115.03 | 466,718 | $6.05 B |
| 03/03/2025 | $117.34 | $119.04 (1.45%) | $119.53 | $117.20 | 347,528 | $6.25 B |
| 02/28/2025 | $115.58 | $117.91 (2.02%) | $118.19 | $115.30 | 508,505 | $6.20 B |
| 02/27/2025 | $114.65 | $115.03 (0.33%) | $115.79 | $114.22 | 346,508 | $6.04 B |
| 02/26/2025 | $115.06 | $115.37 (0.27%) | $116.50 | $114.92 | 421,158 | $6.06 B |
| 02/25/2025 | $114.75 | $115.77 (0.89%) | $115.99 | $113.73 | 327,900 | $6.08 B |
| 02/24/2025 | $114.10 | $114.32 (0.19%) | $115.54 | $113.50 | 320,658 | $6.01 B |
| 02/21/2025 | $112.17 | $114.20 (1.81%) | $115.13 | $111.62 | 419,085 | $6.00 B |
| 02/20/2025 | $113.31 | $112.72 (-0.52%) | $115.00 | $111.89 | 530,900 | $5.92 B |
| 02/19/2025 | $110.95 | $112.05 (0.99%) | $112.50 | $110.95 | 356,405 | $5.98 B |
| 02/18/2025 | $109.78 | $110.60 (0.75%) | $110.98 | $109.78 | 298,100 | $5.90 B |
| 02/14/2025 | $111.82 | $109.78 (-1.82%) | $112.31 | $109.55 | 219,200 | $5.86 B |
| 02/13/2025 | $111.47 | $111.52 (0.04%) | $112.31 | $110.85 | 192,131 | $5.95 B |
| 02/12/2025 | $109.91 | $111.47 (1.42%) | $111.49 | $109.46 | 169,141 | $5.95 B |
| 02/11/2025 | $110.00 | $111.38 (1.25%) | $111.66 | $109.10 | 360,915 | $5.95 B |
| 02/10/2025 | $110.36 | $110.33 (-0.03%) | $110.87 | $109.62 | 191,445 | $5.89 B |
| 02/07/2025 | $110.94 | $110.61 (-0.3%) | $111.69 | $110.11 | 178,927 | $5.91 B |
| 02/06/2025 | $111.02 | $111.24 (0.2%) | $111.36 | $110.19 | 274,500 | $5.94 B |
| 02/05/2025 | $110.86 | $110.74 (-0.11%) | $111.23 | $110.47 | 246,000 | $5.91 B |
| 02/04/2025 | $109.97 | $110.73 (0.69%) | $111.25 | $109.20 | 295,300 | $5.91 B |
| 02/03/2025 | $109.02 | $110.72 (1.56%) | $110.77 | $108.68 | 224,404 | $5.91 B |
| 01/31/2025 | $109.93 | $109.94 (0.01%) | $110.61 | $109.66 | 328,502 | $5.87 B |
| 01/30/2025 | $109.61 | $109.93 (0.29%) | $110.07 | $108.80 | 213,000 | $5.87 B |
| 01/29/2025 | $108.65 | $108.40 (-0.23%) | $109.25 | $108.31 | 333,200 | $5.79 B |
| 01/28/2025 | $109.37 | $108.65 (-0.66%) | $109.54 | $107.95 | 298,100 | $5.80 B |
| 01/27/2025 | $109.68 | $109.39 (-0.26%) | $109.90 | $108.24 | 429,000 | $5.84 B |
| 01/24/2025 | $107.64 | $109.05 (1.31%) | $109.37 | $107.64 | 256,600 | $5.82 B |
| 01/23/2025 | $108.71 | $108.48 (-0.21%) | $109.12 | $107.27 | 283,100 | $5.79 B |
| 01/22/2025 | $111.34 | $107.70 (-3.27%) | $111.34 | $107.64 | 224,622 | $5.75 B |
| 01/21/2025 | $111.26 | $111.74 (0.43%) | $112.69 | $111.26 | 249,028 | $5.97 B |
| 01/17/2025 | $110.10 | $110.32 (0.2%) | $110.94 | $109.88 | 229,149 | $5.89 B |
| 01/16/2025 | $107.31 | $110.18 (2.67%) | $110.33 | $106.93 | 275,200 | $5.88 B |
| 01/15/2025 | $108.60 | $107.45 (-1.06%) | $108.60 | $106.91 | 304,647 | $5.74 B |
| 01/14/2025 | $105.31 | $106.98 (1.59%) | $107.13 | $105.31 | 401,103 | $5.71 B |
| 01/13/2025 | $106.62 | $105.58 (-0.98%) | $107.22 | $104.74 | 288,826 | $5.64 B |
| 01/10/2025 | $109.55 | $106.51 (-2.77%) | $110.23 | $106.29 | 452,213 | $5.69 B |
| 01/08/2025 | $108.81 | $110.43 (1.49%) | $110.44 | $107.68 | 257,732 | $5.90 B |
| 01/07/2025 | $107.78 | $109.25 (1.36%) | $109.37 | $107.30 | 348,800 | $5.83 B |
| 01/06/2025 | $108.42 | $107.52 (-0.83%) | $109.06 | $107.32 | 293,900 | $5.74 B |
| 01/03/2025 | $108.64 | $108.94 (0.28%) | $109.44 | $108.30 | 236,300 | $5.82 B |
| 01/02/2025 | $110.03 | $108.49 (-1.4%) | $110.03 | $108.00 | 279,900 | $5.79 B |
| 12/31/2024 | $109.43 | $109.28 (-0.14%) | $110.28 | $108.84 | 197,904 | $5.83 B |
| 12/30/2024 | $109.07 | $109.49 (0.39%) | $109.91 | $108.43 | 178,441 | $5.85 B |
| 12/27/2024 | $109.76 | $109.72 (-0.04%) | $110.29 | $109.08 | 246,100 | $5.86 B |
| 12/26/2024 | $109.79 | $110.09 (0.27%) | $110.44 | $108.99 | 156,200 | $5.88 B |
| 12/24/2024 | $110.07 | $110.45 (0.35%) | $111.05 | $110.05 | 80,548 | $5.90 B |
| 12/23/2024 | $108.81 | $110.12 (1.2%) | $110.40 | $107.39 | 275,195 | $5.88 B |
| 12/20/2024 | $108.48 | $108.78 (0.28%) | $109.54 | $108.09 | 858,100 | $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 |
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.
